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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.04$1.040——
2021-12-30$1.04$1.04100——
2021-12-29$1.10$1.10900——
2021-12-28$1.05$1.050——
2021-12-27$1.05$1.053,000——
2021-12-23$1.10$1.102,200——
2021-12-22$1.05$1.050——
2021-12-21$1.05$1.050——
2021-12-20$1.05$1.050——
2021-12-17$1.05$1.0510,000——
2021-12-16$1.06$1.060——
2021-12-15$1.06$1.060——
2021-12-14$1.06$1.06400——
2021-12-13$1.06$1.060——
2021-12-10$1.06$1.060——
2021-12-09$1.06$1.060——
2021-12-08$1.06$1.060——
2021-12-07$1.06$1.060——
2021-12-06$1.06$1.06600——
2021-12-03$1.11$1.110——
2021-12-02$1.11$1.11200——
2021-12-01$1.06$1.06100——
2021-11-30$1.07$1.070——
2021-11-29$1.07$1.07300——
2021-11-26$1.44$1.44700——
2021-11-24$1.05$1.05500——
2021-11-23$1.05$1.053,300——
2021-11-22$1.06$1.061,800——
2021-11-19$0.85$0.85500——
2021-11-18$1.00$1.00800——
2021-11-17$1.05$1.05800——
2021-11-16$1.15$1.151,300——
2021-11-15$1.15$1.157,000——
2021-11-12$1.14$1.141,000——
2021-11-11$1.20$1.200——
2021-11-10$1.20$1.202,600——
2021-11-09$1.38$1.382,000——
2021-11-08$1.21$1.215,000——
2021-11-05$1.18$1.18800——
2021-11-04$1.44$1.440——
2021-11-03$1.44$1.440——
2021-11-02$1.44$1.440——
2021-11-01$1.44$1.44200——
2021-10-29$1.18$1.18700——
2021-10-28$1.44$1.44300——
2021-10-27$1.44$1.440——
2021-10-26$1.44$1.440——
2021-10-25$1.44$1.44100——
2021-10-22$1.44$1.440——
2021-10-21$1.44$1.440——
2021-10-20$1.44$1.44100——
2021-10-19$1.40$1.400——
2021-10-18$1.40$1.40200——
2021-10-15$1.40$1.401,000——
2021-10-14$1.40$1.401,200——
2021-10-13$1.44$1.442,000——
2021-10-12$0.83$0.831,200——
2021-10-11$0.81$0.816,300——
2021-10-08$1.35$1.350——
2021-10-07$1.35$1.351,600——
2021-10-06$1.18$1.18600——
2021-10-05$1.33$1.330——
2021-10-04$1.33$1.330——
2021-10-01$1.33$1.334,200——
2021-09-30$1.34$1.34500——
2021-09-29$1.35$1.35100——
2021-09-28$1.30$1.301,700——
2021-09-27$1.30$1.300——
2021-09-24$1.30$1.30100——
2021-09-23$1.30$1.300——
2021-09-22$1.30$1.30900——
2021-09-21$1.23$1.23100——
2021-09-20$1.30$1.300——
2021-09-17$1.30$1.30100——
2021-09-16$1.30$1.301,100——
2021-09-15$1.15$1.15100——
2021-09-14$1.30$1.301,100——
2021-09-13$1.30$1.30100——
2021-09-10$1.18$1.18300——
2021-09-09$1.00$1.006,500——
2021-09-08$1.30$1.301,700——
2021-09-07$1.25$1.250——
2021-09-03$1.25$1.25300——
2021-09-02$1.15$1.15700——
2021-09-01$1.14$1.141,500——
2021-08-31$0.91$0.911,700——
2021-08-30$1.06$1.06800——
2021-08-27$1.10$1.100——
2021-08-26$1.10$1.100——
2021-08-25$1.10$1.10800——
2021-08-24$1.08$1.080——
2021-08-23$1.08$1.08600——
2021-08-20$1.08$1.080——
2021-08-19$1.08$1.084,400——
2021-08-18$1.25$1.25300——
2021-08-17$1.08$1.080——
2021-08-16$1.08$1.08200——
2021-08-13$1.07$1.070——
2021-08-12$1.07$1.07200——
2021-08-11$1.07$1.070——
2021-08-10$1.07$1.071,900——
2021-08-09$1.25$1.250——
2021-08-06$1.25$1.253,400——
2021-08-05$1.07$1.07400——
2021-08-04$1.05$1.052,200——
2021-08-03$1.03$1.030——
2021-08-02$1.03$1.030——
2021-07-30$1.03$1.030——
2021-07-29$1.03$1.031,900——
2021-07-28$1.02$1.02100——
2021-07-27$1.00$1.000——
2021-07-26$1.00$1.00300——
2021-07-23$1.25$1.2511,200——
2021-07-22$1.25$1.253,300——
2021-07-21$1.11$1.113,500——
2021-07-20$1.01$1.01500——
2021-07-19$1.01$1.013,100——
2021-07-16$1.15$1.150——
2021-07-15$1.15$1.15100——
2021-07-14$1.15$1.150——
2021-07-13$1.15$1.150——
2021-07-12$1.15$1.154,400——
2021-07-09$1.10$1.100——
2021-07-08$1.10$1.10300——
2021-07-07$1.10$1.100——
2021-07-06$1.10$1.101,200——
2021-07-02$1.15$1.150——
2021-07-01$1.15$1.150——
2021-06-30$1.15$1.151,500——
2021-06-29$1.10$1.1021,700——
2021-06-28$1.42$1.42900——
2021-06-25$1.35$1.35200——
2021-06-24$1.20$1.200——
2021-06-23$1.20$1.205,400——
2021-06-22$1.42$1.42400——
2021-06-21$1.25$1.25500——
2021-06-18$1.40$1.400——
2021-06-17$1.40$1.400——
2021-06-16$1.40$1.40100——
2021-06-15$1.40$1.400——
2021-06-14$1.40$1.401,000——
2021-06-11$1.38$1.38400——
2021-06-10$1.10$1.10100——
2021-06-09$1.40$1.40100——
2021-06-08$1.38$1.381,600——
2021-06-07$1.45$1.45600——
2021-06-04$1.40$1.40400——
2021-06-03$1.06$1.06100——
2021-06-02$1.40$1.40100——
2021-06-01$1.40$1.404,900——
2021-05-28$1.37$1.370——
2021-05-27$1.37$1.37800——
2021-05-26$1.35$1.35200——
2021-05-25$1.25$1.250——
2021-05-24$1.25$1.250——
2021-05-21$1.25$1.251,100——
2021-05-20$1.30$1.30200——
2021-05-19$1.17$1.171,100——
2021-05-18$1.25$1.25200——
2021-05-17$1.35$1.350——
2021-05-14$1.35$1.354,000——
2021-05-13$1.25$1.252,000——
2021-05-12$1.27$1.270——
2021-05-11$1.27$1.271,200——
2021-05-10$1.27$1.270——
2021-05-07$1.27$1.271,400——
2021-05-06$1.26$1.263,000——
2021-05-05$1.26$1.260——
2021-05-04$1.26$1.260——
2021-05-03$1.26$1.261,400——
2021-04-30$1.50$1.501,900——
2021-04-29$1.30$1.305,600——
2021-04-28$1.25$1.251,100——
2021-04-27$1.39$1.39500——
2021-04-26$1.50$1.500——
2021-04-23$1.50$1.500——
2021-04-22$1.50$1.501,900——
2021-04-21$1.45$1.451,600——
2021-04-20$1.55$1.55200——
2021-04-19$1.61$1.610——
2021-04-16$1.61$1.611,000——
2021-04-15$1.60$1.60800——
2021-04-14$1.39$1.390——
2021-04-13$1.39$1.395,800——
2021-04-12$1.65$1.65900——
2021-04-09$1.66$1.66300——
2021-04-08$1.35$1.35700——
2021-04-07$1.37$1.370——
2021-04-06$1.37$1.370——
2021-04-05$1.37$1.37100——
2021-04-01$1.38$1.38700——
2021-03-31$1.35$1.35100——
2021-03-30$1.31$1.310——
2021-03-29$1.31$1.31700——
2021-03-26$1.45$1.451,000——
2021-03-25$1.45$1.4511,200——
2021-03-24$1.40$1.400——
2021-03-23$1.40$1.401,000——
2021-03-22$1.40$1.400——
2021-03-19$1.40$1.400——
2021-03-18$1.40$1.400——
2021-03-17$1.40$1.400——
2021-03-16$1.40$1.401,000——
2021-03-15$1.35$1.350——
2021-03-12$1.35$1.35200——
2021-03-11$1.39$1.39600——
2021-03-10$1.30$1.301,600——
2021-03-09$1.69$1.690——
2021-03-08$1.69$1.690——
2021-03-05$1.69$1.690——
2021-03-04$1.69$1.69800——
2021-03-03$1.52$1.526,000——
2021-03-02$1.52$1.521,100——
2021-03-01$1.49$1.490——
2021-02-26$1.49$1.490——
2021-02-25$1.49$1.49200——
2021-02-24$1.68$1.68400——
2021-02-23$1.44$1.442,000——
2021-02-22$1.60$1.607,800——
2021-02-19$1.50$1.50400——
2021-02-18$1.37$1.37400——
2021-02-17$1.57$1.5710,300——
2021-02-16$1.49$1.491,600——
2021-02-12$1.34$1.340——
2021-02-11$1.34$1.34700——
2021-02-10$1.46$1.461,300——
2021-02-09$1.50$1.5011,800——
2021-02-08$1.54$1.548,500——
2021-02-05$1.50$1.502,200——
2021-02-04$1.50$1.50100——
2021-02-03$1.50$1.50300——
2021-02-02$1.58$1.58500——
2021-02-01$1.58$1.580——
2021-01-29$1.58$1.588,900——
2021-01-28$1.50$1.505,200——
2021-01-27$1.53$1.536,000——
2021-01-26$1.59$1.592,800——
2021-01-25$1.60$1.60400——
2021-01-22$1.50$1.50300——
2021-01-21$1.62$1.62300——
2021-01-20$1.67$1.671,600——
2021-01-19$1.70$1.702,500——
2021-01-15$1.67$1.674,300——
2021-01-14$1.55$1.552,500——
2021-01-13$1.52$1.52700——
2021-01-12$1.47$1.470——
2021-01-11$1.47$1.47800——
2021-01-08$1.49$1.492,400——
2021-01-07$1.60$1.601,500——
2021-01-06$1.50$1.503,000——
2021-01-05$1.45$1.458,000——
2021-01-04$1.60$1.602,400——