Is BioStem Technologies, Inc. (BSEM) a Buy, Sell, or Hold?
OTC : BSEM
BioStem Technologies, Inc. — Stock Chart
$4.093 USD
$0.07 (1.82%)
- Volume
- 253.89K
- Average Volume
- 55.33K
- Market Capitalization
- $69.52M
- P/E Ratio
- -3.47
- Dividend Yield
- 0.00%
- Price Target
- $9.00
- Year High
- $10.71
- Year Low
- $3.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.14
BSEM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $3.94 | $4.09 | 3.81% | 253.89K |
| 2026-08-06 | $3.21 | $4.02 | 25.23% | 169.8K |
| 2026-08-05 | $3.29 | $3.33 | 1.22% | 47509 |
| 2026-08-04 | $3.21 | $3.26 | 1.56% | 59839 |
| 2026-08-03 | $3.31 | $3.12 | -5.74% | 85537 |
| 2026-07-31 | $3.22 | $3.31 | 2.80% | 90018 |
| 2026-07-30 | $3.28 | $3.21 | -2.13% | 56800 |
| 2026-07-29 | $3.43 | $3.29 | -4.08% | 14300 |
| 2026-07-28 | $3.80 | $3.35 | -11.84% | 37300 |
| 2026-07-27 | $3.88 | $3.82 | -1.55% | 39600 |
| 2026-07-24 | $3.89 | $4.01 | 3.08% | 31800 |
| 2026-07-23 | $3.91 | $3.83 | -2.05% | 31400 |
| 2026-07-22 | $3.99 | $3.93 | -1.50% | 21841 |
| 2026-07-21 | $3.90 | $3.98 | 2.05% | 95602 |
| 2026-07-20 | $3.79 | $3.89 | 2.64% | 43200 |
| 2026-07-17 | $3.70 | $3.77 | 1.89% | 22400 |
| 2026-07-16 | $3.84 | $3.75 | -2.34% | 33502 |
| 2026-07-15 | $3.87 | $3.81 | -1.55% | 30600 |
| 2026-07-14 | $3.95 | $3.80 | -3.80% | 25600 |
| 2026-07-13 | $3.72 | $3.96 | 6.45% | 30300 |
| 2026-07-10 | $3.33 | $3.69 | 10.81% | 45528 |
| 2026-07-09 | $3.24 | $3.22 | -0.62% | 12605 |
| 2026-07-08 | $3.25 | $3.26 | 0.31% | 24200 |
| 2026-07-07 | $3.60 | $3.29 | -8.61% | 31500 |
| 2026-07-06 | $3.23 | $3.66 | 13.31% | 70600 |
| 2026-07-02 | $3.17 | $3.24 | 2.21% | 15600 |
| 2026-07-01 | $3.30 | $3.20 | -3.03% | 62400 |
| 2026-06-30 | $3.47 | $3.30 | -4.90% | 61500 |
| 2026-06-29 | $3.60 | $3.46 | -3.89% | 24300 |
| 2026-06-26 | $3.42 | $3.59 | 4.97% | 37235 |
| 2026-06-25 | $3.89 | $3.44 | -11.57% | 56934 |
| 2026-06-24 | $3.75 | $3.74 | -0.27% | 21500 |
| 2026-06-23 | $3.94 | $3.70 | -6.09% | 27000 |
| 2026-06-22 | $4.06 | $3.89 | -4.19% | 46315 |
| 2026-06-18 | $3.90 | $4.01 | 2.82% | 20500 |
| 2026-06-17 | $4.20 | $3.92 | -6.67% | 35440 |
| 2026-06-16 | $4.12 | $4.15 | 0.73% | 104.6K |
| 2026-06-15 | $4.08 | $4.10 | 0.49% | 125.92K |
| 2026-06-12 | $3.31 | $4.08 | 23.26% | 135.7K |
| 2026-06-11 | $3.38 | $3.36 | -0.59% | 31600 |
| 2026-06-10 | $3.55 | $3.43 | -3.38% | 29417 |
| 2026-06-09 | $3.68 | $3.57 | -2.99% | 58400 |
| 2026-06-08 | $3.75 | $3.68 | -1.87% | 28700 |
| 2026-06-05 | $4.00 | $3.90 | -2.50% | 33000 |
| 2026-06-04 | $4.05 | $4.04 | -0.25% | 24203 |
| 2026-06-03 | $4.16 | $4.12 | -0.96% | 19900 |
| 2026-06-02 | $4.20 | $4.17 | -0.71% | 58424 |
| 2026-06-01 | $4.15 | $4.18 | 0.72% | 62015 |
| 2026-05-29 | $3.91 | $4.14 | 5.88% | 41317 |
| 2026-05-28 | $4.10 | $3.91 | -4.63% | 71000 |
| 2026-05-27 | $3.91 | $3.99 | 2.05% | 21036 |
| 2026-05-26 | $4.19 | $3.91 | -6.68% | 106.02K |
| 2026-05-22 | $4.18 | $4.14 | -0.96% | 103.6K |
| 2026-05-21 | $3.93 | $4.10 | 4.33% | 125.33K |
| 2026-05-20 | $4.11 | $4.00 | -2.68% | 104.5K |
| 2026-05-19 | $4.58 | $4.29 | -6.33% | 82200 |
| 2026-05-18 | $4.22 | $4.41 | 4.50% | 85700 |
| 2026-05-15 | $4.52 | $4.32 | -4.42% | 135.34K |
| 2026-05-14 | $5.07 | $5.03 | -0.79% | 45039 |
| 2026-05-13 | $5.05 | $5.08 | 0.59% | 65740 |
| 2026-05-12 | $4.60 | $4.97 | 8.04% | 118.9K |
| 2026-05-11 | $4.50 | $4.55 | 1.11% | 67520 |
| 2026-05-08 | $4.11 | $4.50 | 9.49% | 96417 |
| 2026-05-07 | $4.17 | $4.11 | -1.44% | 64400 |
| 2026-05-06 | $4.31 | $4.15 | -3.71% | 95300 |
| 2026-05-05 | $4.39 | $4.37 | -0.46% | 37000 |
| 2026-05-04 | $4.36 | $4.40 | 0.92% | 19039 |
| 2026-05-01 | $4.50 | $4.45 | -1.11% | 30300 |
| 2026-04-30 | $4.53 | $4.51 | -0.44% | 66100 |
| 2026-04-29 | $4.74 | $4.55 | -4.01% | 27700 |
| 2026-04-28 | $4.56 | $4.72 | 3.51% | 29403 |
| 2026-04-27 | $4.89 | $4.60 | -5.93% | 53900 |
| 2026-04-24 | $4.60 | $4.83 | 5.00% | 39119 |
| 2026-04-23 | $4.71 | $4.45 | -5.52% | 21100 |
| 2026-04-22 | $4.70 | $4.73 | 0.64% | 28000 |
| 2026-04-21 | $4.52 | $4.64 | 2.65% | 46000 |
| 2026-04-20 | $5.00 | $4.52 | -9.60% | 37110 |
| 2026-04-17 | $4.89 | $4.97 | 1.64% | 142.82K |
| 2026-04-16 | $4.60 | $4.60 | 0.00% | 74722 |
| 2026-04-15 | $4.75 | $4.68 | -1.47% | 46800 |
| 2026-04-14 | $4.77 | $4.86 | 1.89% | 23600 |
| 2026-04-13 | $5.13 | $4.83 | -5.85% | 41800 |
| 2026-04-10 | $5.20 | $5.13 | -1.35% | 45029 |
| 2026-04-09 | $5.14 | $5.20 | 1.17% | 55130 |
| 2026-04-08 | $5.75 | $5.13 | -10.78% | 107.9K |
| 2026-04-07 | $4.97 | $5.69 | 14.49% | 130.41K |
| 2026-04-06 | $4.65 | $4.93 | 6.02% | 46300 |
| 2026-04-02 | $4.53 | $4.57 | 0.88% | 75903 |
| 2026-04-01 | $4.01 | $4.10 | 2.24% | 79900 |
| 2026-03-31 | $4.19 | $4.03 | -3.82% | 103.4K |