BSEM Quote, Trading Chart, BioStem Technologies Inc

home / stock / bsem / bsem quote

Stock Information
Company Name: BioStem Technologies Inc
Stock Symbol: BSEM
Market: OTC
Website: biostemtechnologies.com
Menu
Get BSEM Alerts

News, Short Squeeze, Breakout and More Instantly...
BSEM Quote
Last:$3.69
Change Percent:14.74%
Open:$3.33
Previous Close:$3.69
High:$3.88
Low:$3.16
Volume:45,528
Last Trade Date Time:07/10/2026 03:58:23 pm
Quotes are delayed by 15 to 20 minutes.
BSEM Chart
Last Twenty Trading Days
Date:2026-07-10
Open:$3.33
Close:$3.69
High:$3.88
Low:$3.16
Volume:45,528
Date:2026-07-09
Open:$3.24
Close:$3.216
High:$3.35
Low:$3.16
Volume:12,605
Date:2026-07-08
Open:$3.25
Close:$3.26
High:$3.47
Low:$3.1359
Volume:24,188
Date:2026-07-07
Open:$3.6
Close:$3.285
High:$3.695
Low:$3.11
Volume:31,490
Date:2026-07-06
Open:$3.23
Close:$3.66
High:$3.94
Low:$3.2
Volume:70,579
Date:2026-07-03
Open:$3.17
Close:$3.24
High:$3.37
Low:$3.15
Volume:15,574
Date:2026-07-02
Open:$3.17
Close:$3.24
High:$3.37
Low:$3.15
Volume:15,574
Date:2026-07-01
Open:$3.3
Close:$3.3268
High:$3.35
Low:$3.2
Volume:52,689
Date:2026-06-30
Open:$3.47
Close:$3.45
High:$3.48
Low:$3.26
Volume:44,337
Date:2026-06-29
Open:$3.6
Close:$3.52
High:$3.7622
Low:$3.39
Volume:16,598
Date:2026-06-26
Open:$3.42
Close:$3.41
High:$3.6211
Low:$3.41
Volume:32,787
Date:2026-06-25
Open:$3.89
Close:$3.7808
High:$3.89
Low:$3.41
Volume:41,760
Date:2026-06-24
Open:$3.75
Close:$3.81
High:$3.9
Low:$3.65
Volume:16,849
Date:2026-06-23
Open:$3.94
Close:$4.048
High:$3.94
Low:$3.72
Volume:17,378
Date:2026-06-22
Open:$4.06
Close:$4
High:$4.22
Low:$4.01
Volume:36,632
Date:2026-06-19
Open:$3.9
Close:$4.04
High:$4.25
Low:$3.9
Volume:20,494
Date:2026-06-18
Open:$3.9
Close:$4.01
High:$4.25
Low:$3.9
Volume:16,715
Date:2026-06-17
Open:$4.2
Close:$4.15
High:$4.2
Low:$3.935
Volume:15,231
Date:2026-06-16
Open:$4.1065
Close:$4.0975
High:$4.27
Low:$4.09
Volume:80,603
Date:2026-06-15
Open:$4.08
Close:$3.82
High:$4.12
Low:$4.08
Volume:110,842