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 (%)
Jan 31, 2024 6.400 8.690 5.990 7.350 95,323 +1.37(+22.91%)
Jan 30, 2024 4.460 5.980 4.460 5.980 17,384 +1.40(+30.57%)
Jan 29, 2024 5.250 5.250 4.410 4.580 55,148 -0.67(-12.76%)
Jan 26, 2024 5.250 5.250 5.080 5.250 6,348 +0.15(+2.94%)
Jan 25, 2024 5.400 5.400 4.770 5.100 33,304 -0.32(-5.90%)
Jan 24, 2024 5.550 5.550 4.920 5.420 35,403 -0.51(-8.60%)
Jan 23, 2024 6.240 6.240 5.000 5.930 17,594 -0.42(-6.61%)
Jan 22, 2024 6.500 6.600 6.230 6.350 15,420 -0.15(-2.31%)
Jan 19, 2024 6.750 6.750 6.500 6.500 19,902 -0.07(-1.07%)
Jan 18, 2024 6.350 6.640 6.350 6.570 33,638 +0.22(+3.46%)
Jan 17, 2024 6.300 6.420 6.300 6.350 26,752 +0.09(+1.44%)
Jan 16, 2024 6.150 6.300 6.030 6.260 7,098 +0.26(+4.33%)
Jan 12, 2024 6.250 6.430 6.000 6.000 40,454 -0.30(-4.76%)
Jan 11, 2024 6.280 6.490 6.280 6.300 21,629 +0.00(+0.00%)
Jan 10, 2024 6.430 6.480 6.250 6.300 10,813 +0.00(+0.00%)
Jan 09, 2024 6.440 6.470 6.000 6.300 22,626 +0.00(+0.00%)
Jan 08, 2024 6.350 6.470 6.250 6.300 28,726 +0.01(+0.16%)
Jan 05, 2024 6.100 6.480 5.800 6.290 48,961 +0.29(+4.83%)
Jan 04, 2024 6.180 6.240 5.760 6.000 15,233 -0.10(-1.64%)
Jan 03, 2024 6.040 6.200 5.700 6.100 34,227 +0.02(+0.41%)
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.