Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.200 10 -0.30(-8.57%)
Mar 28, 2023 3.500 2 +0.40(+12.90%)
Mar 24, 2023 3.100 0 +0.05(+1.64%)
Mar 22, 2023 3.050 0 -0.09(-2.87%)
Mar 21, 2023 2.750 3.140 2.750 3.140 2,948 +0.13(+4.32%)
Mar 20, 2023 2.000 3.470 2.000 3.010 3,322 +0.81(+36.82%)
Mar 17, 2023 2.250 2.250 1.800 2.200 1,200 -0.10(-4.56%)
Mar 15, 2023 2.305 0 -0.34(-13.02%)
Mar 14, 2023 2.500 2.650 2.460 2.650 1,105 +0.00(+0.00%)
Mar 10, 2023 2.650 9 +0.06(+2.32%)
Mar 09, 2023 2.520 2.745 2.270 2.590 4,305 +0.07(+2.78%)
Mar 08, 2023 2.520 2.520 2.520 2.520 420 -0.53(-17.38%)
Mar 07, 2023 2.990 3.050 2.990 3.050 6,100 +0.06(+2.01%)
Mar 06, 2023 2.900 2.990 2.250 2.990 2,352 -0.01(-0.33%)
Mar 03, 2023 2.950 3.000 2.910 3.000 2,240 +0.00(+0.00%)
Feb 28, 2023 3.000 0 -0.02(-0.66%)
Feb 27, 2023 3.020 3.020 3.020 3.020 920 -0.48(-13.71%)
Feb 21, 2023 3.500 0 +0.00(+0.00%)
Feb 15, 2023 3.500 95 +0.55(+18.64%)
Feb 14, 2023 3.700 3.700 2.950 2.950 785 -0.75(-20.27%)
Feb 13, 2023 3.450 3.700 3.450 3.700 643 +0.50(+15.62%)
Feb 10, 2023 3.680 3.680 3.200 3.200 323 +0.19(+6.31%)
Feb 09, 2023 3.010 3.010 3.010 3.010 208 -0.67(-18.21%)
Feb 08, 2023 3.000 3.680 3.000 3.680 900 +0.18(+5.14%)
Feb 07, 2023 3.500 3.500 3.500 3.500 301 -0.05(-1.41%)
Feb 06, 2023 3.550 3.550 3.550 3.550 101 +0.00(+0.00%)
Feb 03, 2023 3.600 3.600 2.930 3.550 2,895 -0.04(-1.11%)
Feb 02, 2023 3.590 3.590 3.590 3.590 124 +0.00(+0.00%)
Feb 01, 2023 3.590 3.600 3.590 3.590 300 +0.59(+19.67%)
Jan 31, 2023 3.010 3.120 2.810 3.000 2,707 -0.25(-7.69%)
Jan 30, 2023 3.500 3.500 3.010 3.250 6,787 -0.13(-3.85%)
Jan 27, 2023 3.500 3.500 2.800 3.380 4,839 +0.13(+4.00%)
Jan 26, 2023 2.800 3.250 2.800 3.250 1,206 -0.25(-7.14%)
Jan 25, 2023 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jan 24, 2023 3.190 3.500 3.190 3.500 701 +0.77(+27.97%)
Jan 23, 2023 2.670 2.735 2.670 2.735 817 -0.06(-2.32%)
Jan 20, 2023 2.800 2.800 2.800 2.800 400 -0.20(-6.67%)
Jan 17, 2023 3.000 0 +0.00(+0.00%)
Jan 13, 2023 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Jan 10, 2023 3.000 50 +0.47(+18.58%)
Jan 09, 2023 2.530 2.530 2.530 2.530 303 -0.45(-15.10%)
Jan 05, 2023 2.980 30 -0.01(-0.33%)
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.