NASDAQ:BSEM | Historical Stock Price | BioStem Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.44$2.91$5.87$11.85$23.942015-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.45$1.459,400——
2020-12-30$1.53$1.535,100——
2020-12-29$1.70$1.700——
2020-12-28$1.70$1.70400——
2020-12-24$1.40$1.40500——
2020-12-23$1.70$1.700——
2020-12-22$1.70$1.702,300——
2020-12-21$1.61$1.614,000——
2020-12-18$1.50$1.500——
2020-12-17$1.50$1.500——
2020-12-16$1.50$1.500——
2020-12-15$1.50$1.501,200——
2020-12-14$1.50$1.501,800——
2020-12-11$1.70$1.702,100——
2020-12-10$1.59$1.592,500——
2020-12-09$1.49$1.490——
2020-12-08$1.49$1.492,200——
2020-12-07$1.40$1.401,600——
2020-12-04$1.30$1.3020,500——
2020-12-03$0.71$0.7137,400——
2020-12-02$1.34$1.34200——
2020-12-01$1.25$1.251,000——
2020-11-30$1.22$1.221,500——
2020-11-27$1.30$1.300——
2020-11-25$1.30$1.30100——
2020-11-24$1.30$1.30100——
2020-11-23$1.30$1.301,600——
2020-11-20$1.23$1.230——
2020-11-19$1.23$1.230——
2020-11-18$1.23$1.23100——
2020-11-17$1.19$1.19200——
2020-11-16$1.08$1.08200——
2020-11-13$1.20$1.20100——
2020-11-12$1.20$1.20500——
2020-11-11$1.20$1.206,800——
2020-11-10$1.20$1.200——
2020-11-09$1.20$1.200——
2020-11-06$1.20$1.20700——
2020-11-05$1.23$1.230——
2020-11-04$1.23$1.231,000——
2020-11-03$1.20$1.201,500——
2020-11-02$1.20$1.203,200——
2020-10-30$1.00$1.00200——
2020-10-29$1.20$1.203,300——
2020-10-28$1.41$1.418,100——
2020-10-27$1.29$1.29100——
2020-10-26$1.21$1.21800——
2020-10-23$1.25$1.25900——
2020-10-22$1.23$1.230——
2020-10-21$1.23$1.235,800——
2020-10-20$1.18$1.18200——
2020-10-19$1.23$1.230——
2020-10-16$1.23$1.23400——
2020-10-15$1.17$1.17100——
2020-10-14$1.30$1.300——
2020-10-13$1.30$1.308,200——
2020-10-12$1.16$1.160——
2020-10-09$1.16$1.16500——
2020-10-08$1.36$1.36700——
2020-10-07$1.38$1.38300——
2020-10-06$1.12$1.120——
2020-10-05$1.12$1.12400——
2020-10-02$1.15$1.15900——
2020-10-01$1.10$1.102,000——
2020-09-30$1.44$1.44300——
2020-09-29$1.43$1.43300——
2020-09-28$1.20$1.20100——
2020-09-25$1.35$1.350——
2020-09-24$1.35$1.35200——
2020-09-23$1.35$1.35200——
2020-09-22$1.15$1.15100——
2020-09-21$1.10$1.10200——
2020-09-18$1.12$1.1211,300——
2020-09-17$1.40$1.400——
2020-09-16$1.40$1.40100——
2020-09-15$1.28$1.28500——
2020-09-14$1.15$1.15100——
2020-09-11$1.15$1.15500——
2020-09-10$1.26$1.2616,100——
2020-09-09$1.25$1.25200——
2020-09-08$1.25$1.251,200——
2020-09-04$1.11$1.111,100——
2020-09-03$1.28$1.28200——
2020-09-02$1.30$1.30200——
2020-09-01$1.33$1.331,100——
2020-08-31$1.29$1.292,500——
2020-08-28$1.29$1.29100——
2020-08-27$1.37$1.37300——
2020-08-26$1.40$1.404,900——
2020-08-25$1.33$1.330——
2020-08-24$1.33$1.33300——
2020-08-21$1.40$1.400——
2020-08-20$1.40$1.40400——
2020-08-19$1.40$1.40900——
2020-08-18$1.30$1.30400——
2020-08-17$1.20$1.20200——
2020-08-14$1.26$1.26300——
2020-08-13$1.40$1.405,200——
2020-08-12$1.24$1.24200——
2020-08-11$1.15$1.152,000——
2020-08-10$1.10$1.10800——
2020-08-07$1.00$1.001,600——
2020-08-06$1.07$1.073,000——
2020-08-05$1.03$1.03300——
2020-08-04$0.90$0.9018,300——
2020-08-03$0.89$0.8934,700——
2020-07-31$0.95$0.95900——
2020-07-30$0.51$0.51600——
2020-07-29$0.90$0.901,000——
2020-07-28$0.99$0.99200——
2020-07-27$0.99$0.99100——
2020-07-24$0.99$0.994,800——
2020-07-23$0.99$0.99700——
2020-07-22$0.99$0.9927,600——
2020-07-21$0.99$0.990——
2020-07-20$0.99$0.99300——
2020-07-17$0.99$0.9913,800——
2020-07-16$1.06$1.06300——
2020-07-15$0.80$0.801,700——
2020-07-14$1.00$1.00400——
2020-07-13$1.00$1.00100——
2020-07-10$1.00$1.007,400——
2020-07-09$1.00$1.000——
2020-07-08$1.00$1.001,100——
2020-07-07$1.00$1.005,100——
2020-07-06$1.00$1.002,400——
2020-07-02$1.00$1.006,900——
2020-07-01$1.05$1.0531,000——
2020-06-30$1.00$1.0015,200——
2020-06-29$1.00$1.007,000——
2020-06-26$1.50$1.5038,600——
2020-06-25$1.00$1.009,000——
2020-06-24$1.44$1.441,100——
2020-06-23$1.40$1.400——
2020-06-22$1.40$1.40800——
2020-06-19$1.50$1.500——
2020-06-18$1.50$1.500——
2020-06-17$1.50$1.50600——
2020-06-16$1.40$1.40500——
2020-06-15$1.40$1.40600——
2020-06-12$1.40$1.402,300——
2020-06-11$1.75$1.752,000——
2020-06-10$1.75$1.750——
2020-06-09$1.75$1.750——
2020-06-08$1.75$1.750——
2020-06-05$1.75$1.752,400——
2020-06-04$1.59$1.591,600——
2020-06-03$1.28$1.28500——
2020-06-02$1.27$1.27900——
2020-06-01$1.50$1.50500——
2020-05-29$1.50$1.500——
2020-05-28$1.50$1.503,700——
2020-05-27$1.95$1.950——
2020-05-26$1.95$1.950——
2020-05-22$1.95$1.95200——
2020-05-21$1.75$1.750——
2020-05-20$1.75$1.750——
2020-05-19$1.75$1.750——
2020-05-18$1.75$1.751,000——
2020-05-15$1.45$1.450——
2020-05-14$1.45$1.450——
2020-05-13$1.45$1.45500——
2020-05-12$2.00$2.001,800——
2020-05-11$1.60$1.600——
2020-05-08$1.60$1.606,600——
2020-05-07$1.60$1.606,600——
2020-05-06$1.29$1.299,600——
2020-05-05$1.50$1.503,000——
2020-05-04$1.12$1.126,900——
2020-05-01$2.44$2.441,900——
2020-04-30$2.50$2.503,700——
2020-04-29$1.50$1.502,500——
2020-04-28$1.99$1.990——
2020-04-27$1.99$1.99200——
2020-04-24$1.97$1.970——
2020-04-23$1.97$1.97400——
2020-04-22$1.95$1.95200——
2020-04-21$1.90$1.90300——
2020-04-20$1.70$1.70300——
2020-04-17$1.70$1.700——
2020-04-16$1.70$1.701,400——
2020-04-15$1.70$1.702,500——
2020-04-14$1.40$1.40800——
2020-04-13$1.00$1.000——
2020-04-09$1.00$1.000——
2020-04-08$1.00$1.000——
2020-04-07$1.00$1.000——
2020-04-06$1.00$1.000——
2020-04-03$1.00$1.002,500——
2020-04-02$1.00$1.000——
2020-04-01$1.00$1.00800——
2020-03-31$1.10$1.100——
2020-03-30$1.10$1.100——
2020-03-27$1.10$1.100——
2020-03-26$1.10$1.100——
2020-03-25$1.10$1.10400——
2020-03-24$1.10$1.100——
2020-03-23$1.10$1.100——
2020-03-20$1.10$1.100——
2020-03-19$1.10$1.100——
2020-03-18$1.10$1.100——
2020-03-17$1.10$1.100——
2020-03-16$1.10$1.102,200——
2020-03-13$1.05$1.051,000——
2020-03-12$1.01$1.014,200——
2020-03-11$1.04$1.04400——
2020-03-10$1.40$1.40900——
2020-03-09$1.40$1.400——
2020-03-06$1.40$1.40200——
2020-03-05$1.39$1.39700——
2020-03-04$1.39$1.390——
2020-03-03$1.39$1.391,000——
2020-03-02$1.30$1.302,000——
2020-02-28$1.30$1.300——
2020-02-27$1.30$1.300——
2020-02-26$1.30$1.301,000——
2020-02-25$1.40$1.40100——
2020-02-24$1.50$1.500——
2020-02-21$1.50$1.500——
2020-02-20$1.50$1.50100——
2020-02-19$1.50$1.502,700——
2020-02-18$1.50$1.50900——
2020-02-14$1.50$1.50300——
2020-02-13$2.00$2.00100——
2020-02-12$2.00$2.00700——
2020-02-11$2.15$2.150——
2020-02-10$2.15$2.150——
2020-02-07$2.15$2.151,200——
2020-02-06$2.50$2.500——
2020-02-05$2.50$2.50200——
2020-02-04$2.50$2.5026,300——
2020-02-03$2.50$2.500——
2020-01-31$2.50$2.50300——
2020-01-30$2.50$2.500——
2020-01-29$2.50$2.500——
2020-01-28$2.50$2.50200——
2020-01-27$2.42$2.42600——
2020-01-24$2.43$2.43600——
2020-01-23$2.65$2.65700——
2020-01-22$3.00$3.002,400——
2020-01-21$3.00$3.00500——
2020-01-17$3.00$3.000——
2020-01-16$3.00$3.00300——
2020-01-15$3.00$3.003,500——
2020-01-14$3.00$3.001,200——
2020-01-13$3.00$3.0012,800——
2020-01-10$3.00$3.002,800——
2020-01-09$2.60$2.601,100——
2020-01-08$2.50$2.5034,000——
2020-01-07$2.50$2.5010,000——
2020-01-06$2.50$2.505,400——
2020-01-03$2.20$2.201,500——
2020-01-02$2.85$2.85600——