Skip to main content

Biostem Technologies Inc (OP: BSEM )

13.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 13.50 13.55 13.28 13.50 52,887 +0.00(+0.00%)
Nov 26, 2024 13.40 13.50 13.16 13.50 84,159 +0.05(+0.37%)
Nov 25, 2024 14.10 15.25 13.35 13.45 81,713 -0.47(-3.39%)
Nov 22, 2024 13.39 13.95 13.05 13.92 52,745 +0.43(+3.20%)
Nov 21, 2024 11.99 13.75 11.99 13.49 112,393 +1.45(+12.08%)
Nov 20, 2024 12.50 12.60 11.95 12.04 75,795 -0.66(-5.23%)
Nov 19, 2024 13.60 13.84 11.39 12.70 154,190 -0.90(-6.62%)
Nov 18, 2024 13.81 16.04 13.47 13.60 240,070 -0.30(-2.16%)
Nov 15, 2024 17.60 17.90 12.26 13.90 259,250 -3.51(-20.16%)
Nov 14, 2024 22.55 23.25 16.51 17.41 257,119 -5.95(-25.45%)
Nov 13, 2024 25.23 25.95 22.80 23.36 115,904 -1.62(-6.51%)
Nov 12, 2024 25.59 28.26 23.11 24.98 170,986 +0.26(+1.05%)
Nov 11, 2024 23.40 24.75 23.07 24.72 130,355 +1.92(+8.42%)
Nov 08, 2024 20.70 23.49 20.38 22.80 96,940 +2.47(+12.13%)
Nov 07, 2024 19.18 20.50 18.15 20.33 44,432 +1.12(+5.85%)
Nov 06, 2024 20.21 21.00 18.46 19.21 62,823 -1.44(-6.97%)
Nov 05, 2024 21.00 23.72 20.30 20.65 102,417 -0.28(-1.34%)
Nov 04, 2024 18.56 20.93 18.56 20.93 106,790 +2.38(+12.83%)
Nov 01, 2024 18.16 19.19 17.85 18.55 53,972 +0.05(+0.27%)
Oct 31, 2024 18.24 18.74 16.65 18.50 53,452 +0.50(+2.78%)
Oct 30, 2024 16.99 18.75 16.50 18.00 81,052 +1.03(+6.10%)
Oct 29, 2024 14.49 18.10 14.44 16.97 117,849 +2.62(+18.25%)
Oct 28, 2024 14.35 14.40 14.12 14.35 23,788 -0.03(-0.23%)
Oct 25, 2024 14.20 14.38 13.67 14.38 31,977 +0.40(+2.86%)
Oct 24, 2024 13.99 14.35 13.63 13.98 80,520 +0.03(+0.19%)
Oct 23, 2024 12.50 14.00 12.45 13.95 93,845 +1.55(+12.53%)
Oct 22, 2024 11.75 12.67 11.25 12.40 17,698 +0.73(+6.26%)
Oct 21, 2024 11.95 11.95 10.57 11.67 24,489 -0.28(-2.34%)
Oct 18, 2024 12.20 12.35 10.90 11.95 78,902 -0.54(-4.32%)
Oct 17, 2024 13.20 13.74 12.20 12.49 47,138 -0.70(-5.29%)
Oct 16, 2024 13.55 13.88 12.81 13.19 98,633 +0.09(+0.67%)
Oct 15, 2024 12.05 13.10 12.00 13.10 80,535 +1.10(+9.17%)
Oct 14, 2024 11.05 12.13 10.98 12.00 69,827 +1.12(+10.24%)
Oct 11, 2024 11.14 11.14 10.23 10.88 21,983 -0.26(-2.29%)
Oct 10, 2024 11.19 11.24 10.62 11.14 25,152 -0.04(-0.36%)
Oct 09, 2024 10.80 11.18 10.55 11.18 24,209 +0.83(+8.07%)
Oct 08, 2024 10.05 11.00 10.00 10.35 29,796 +0.29(+2.94%)
Oct 07, 2024 10.00 10.05 9.900 10.05 6,171 +0.15(+1.52%)
Oct 04, 2024 10.20 10.25 9.900 9.900 19,757 -0.43(-4.16%)
Oct 03, 2024 9.700 10.33 9.700 10.33 19,859 +0.62(+6.39%)
Oct 02, 2024 10.01 10.01 9.610 9.710 10,605 -0.32(-3.19%)
Oct 01, 2024 9.990 10.03 9.950 10.03 26,859 +0.09(+0.91%)
Sep 30, 2024 10.15 10.15 9.800 9.939 14,331 -0.06(-0.61%)
Sep 27, 2024 10.46 10.50 9.730 10.00 32,835 -0.35(-3.38%)
Sep 26, 2024 10.57 10.57 10.16 10.35 28,702 -0.15(-1.43%)
Sep 25, 2024 10.05 10.55 10.05 10.50 16,818 +0.34(+3.31%)
Sep 24, 2024 10.00 10.16 9.937 10.16 27,893 +0.21(+2.15%)
Sep 23, 2024 10.16 10.94 9.850 9.950 46,942 -0.25(-2.45%)
Sep 20, 2024 10.07 10.75 10.07 10.20 36,636 +0.16(+1.64%)
Sep 19, 2024 10.02 10.05 10.01 10.04 7,560 +0.28(+2.82%)
Sep 18, 2024 9.520 10.07 9.460 9.760 16,803 +0.18(+1.90%)
Sep 17, 2024 9.800 9.800 9.520 9.578 51,128 -0.15(-1.57%)
Sep 16, 2024 9.840 9.840 9.700 9.730 35,161 -0.07(-0.71%)
Sep 13, 2024 9.800 10.10 9.700 9.800 48,647 -0.05(-0.51%)
Sep 12, 2024 9.500 9.970 9.500 9.850 19,430 +0.42(+4.45%)
Sep 11, 2024 9.950 9.950 9.400 9.430 85,964 -0.20(-2.08%)
Sep 10, 2024 9.600 10.20 9.450 9.630 45,174 +0.05(+0.52%)
Sep 09, 2024 9.570 9.940 9.400 9.580 12,743 +0.01(+0.10%)
Sep 06, 2024 9.810 10.02 9.500 9.570 33,950 -0.53(-5.25%)
Sep 05, 2024 10.60 10.60 10.05 10.10 11,451 -0.50(-4.72%)
Sep 04, 2024 10.98 11.00 10.50 10.60 21,740 -0.40(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.