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

Biostem Technologies Inc (OP: BSEM )

9.120 -0.120 (-1.30%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 24, 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 (%)
Apr 23, 2024 9.320 9.500 9.036 9.240 31,857 -0.31(-3.25%)
Apr 22, 2024 9.530 9.790 9.300 9.550 17,120 -0.15(-1.55%)
Apr 19, 2024 9.700 9.760 9.230 9.700 19,958 -0.10(-1.02%)
Apr 18, 2024 9.940 10.05 9.560 9.800 27,052 -0.20(-2.00%)
Apr 17, 2024 10.00 10.10 9.650 10.00 38,720 +0.54(+5.71%)
Apr 16, 2024 11.60 11.60 9.190 9.460 77,461 -2.14(-18.45%)
Apr 15, 2024 12.05 12.80 11.60 11.60 33,719 -1.05(-8.30%)
Apr 12, 2024 13.90 13.90 12.45 12.65 32,587 -1.20(-8.66%)
Apr 11, 2024 14.41 14.41 13.83 13.85 38,222 -0.54(-3.75%)
Apr 10, 2024 14.45 14.45 14.31 14.39 21,084 -0.01(-0.07%)
Apr 09, 2024 14.45 14.49 14.10 14.40 4,763 +0.06(+0.42%)
Apr 08, 2024 14.19 14.50 14.10 14.34 36,294 +0.24(+1.70%)
Apr 05, 2024 13.00 14.19 13.00 14.10 38,606 +0.95(+7.22%)
Apr 04, 2024 13.90 13.90 12.19 13.15 21,834 -0.74(-5.33%)
Apr 03, 2024 13.23 14.10 13.23 13.89 23,577 +0.66(+4.99%)
Apr 02, 2024 15.36 15.50 10.76 13.23 56,278 -2.27(-14.65%)
Apr 01, 2024 11.97 15.50 11.75 15.50 71,016 +3.52(+29.38%)
Mar 28, 2024 9.940 11.98 9.900 11.98 111,329 +2.13(+21.62%)
Mar 27, 2024 9.660 9.960 9.640 9.850 28,951 +0.27(+2.82%)
Mar 26, 2024 9.420 9.790 9.420 9.580 14,660 +0.08(+0.84%)
Mar 25, 2024 9.360 9.950 9.350 9.500 36,404 +0.11(+1.17%)
Mar 22, 2024 9.630 9.630 9.379 9.390 5,530 -0.24(-2.49%)
Mar 21, 2024 9.500 9.640 9.300 9.630 7,712 +0.13(+1.37%)
Mar 20, 2024 9.510 9.640 9.300 9.500 14,468 +0.05(+0.53%)
Mar 19, 2024 9.460 9.600 9.340 9.450 10,823 -0.15(-1.56%)
Mar 18, 2024 9.560 9.600 9.350 9.600 13,154 -0.02(-0.21%)
Mar 15, 2024 9.500 9.640 9.300 9.620 11,819 +0.12(+1.26%)
Mar 14, 2024 9.400 9.700 9.400 9.500 25,700 +0.11(+1.17%)
Mar 13, 2024 9.450 9.650 9.390 9.390 12,679 -0.06(-0.63%)
Mar 12, 2024 9.300 9.640 9.300 9.450 4,286 -0.18(-1.87%)
Mar 11, 2024 9.520 9.650 9.000 9.630 15,753 +0.07(+0.73%)
Mar 08, 2024 9.650 9.650 9.350 9.560 11,439 -0.09(-0.93%)
Mar 07, 2024 9.390 9.650 9.150 9.650 42,217 +0.38(+4.10%)
Mar 06, 2024 8.810 9.390 8.750 9.270 11,618 +0.74(+8.68%)
Mar 05, 2024 9.550 9.600 8.510 8.530 15,033 -0.84(-8.96%)
Mar 04, 2024 9.300 9.860 9.050 9.370 48,937 +0.30(+3.31%)
Mar 01, 2024 8.520 9.510 8.320 9.070 34,393 +0.75(+9.01%)
Feb 29, 2024 8.630 8.690 8.260 8.320 11,898 -0.20(-2.35%)
Feb 28, 2024 8.520 8.520 8.260 8.520 13,058 +0.08(+0.95%)
Feb 27, 2024 8.520 8.520 8.250 8.440 23,777 -0.03(-0.35%)
Feb 26, 2024 8.510 8.700 8.467 8.470 24,160 -0.18(-2.08%)
Feb 23, 2024 8.800 9.050 8.300 8.650 41,883 -0.10(-1.14%)
Feb 22, 2024 9.250 9.270 8.550 8.750 13,236 -0.50(-5.41%)
Feb 21, 2024 9.340 9.340 9.140 9.250 7,648 +0.10(+1.09%)
Feb 20, 2024 9.250 9.250 9.040 9.150 9,118 -0.09(-0.97%)
Feb 16, 2024 9.390 9.480 9.235 9.240 24,499 +0.04(+0.43%)
Feb 15, 2024 9.010 9.390 9.010 9.200 11,725 +0.01(+0.11%)
Feb 14, 2024 9.140 9.370 8.870 9.190 36,935 +0.14(+1.55%)
Feb 13, 2024 8.840 9.050 8.800 9.050 9,088 +0.20(+2.26%)
Feb 12, 2024 8.750 9.185 8.566 8.850 42,490 +0.11(+1.26%)
Feb 09, 2024 8.400 8.900 8.310 8.740 15,873 +0.34(+4.05%)
Feb 08, 2024 7.550 8.800 7.550 8.400 18,882 +0.90(+12.00%)
Feb 07, 2024 8.900 8.900 6.800 7.500 50,410 -1.38(-15.54%)
Feb 06, 2024 9.120 9.300 8.300 8.880 58,756 -0.18(-1.99%)
Feb 05, 2024 8.740 9.395 8.500 9.060 19,005 +0.32(+3.66%)
Feb 02, 2024 8.900 9.590 6.000 8.740 82,254 -0.31(-3.43%)
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.