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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.86$5.8642,600——
2023-12-28$6.47$6.4724,000——
2023-12-27$6.30$6.3022,800——
2023-12-26$6.44$6.4449,800——
2023-12-22$5.60$5.6022,600——
2023-12-21$6.15$6.1519,300——
2023-12-20$5.90$5.909,200——
2023-12-19$5.52$5.5237,900——
2023-12-18$5.19$5.1928,100——
2023-12-15$5.30$5.3023,400——
2023-12-14$5.90$5.9052,600——
2023-12-13$4.63$4.6320,100——
2023-12-12$4.22$4.226,500——
2023-12-11$4.20$4.207,200——
2023-12-08$4.18$4.1830,200——
2023-12-07$3.85$3.8521,300——
2023-12-06$3.65$3.657,600——
2023-12-05$3.73$3.739,300——
2023-12-04$3.70$3.7014,800——
2023-12-01$3.59$3.595,800——
2023-11-30$3.63$3.6313,900——
2023-11-29$3.30$3.3010,900——
2023-11-28$3.35$3.3522,800——
2023-11-27$3.26$3.2653,300——
2023-11-24$2.90$2.906,700——
2023-11-22$3.00$3.009,900——
2023-11-21$2.77$2.776,300——
2023-11-20$3.00$3.0030,600——
2023-11-17$2.95$2.958,300——
2023-11-16$2.90$2.9010,900——
2023-11-15$3.01$3.0122,800——
2023-11-14$3.24$3.247,000——
2023-11-13$3.09$3.095,400——
2023-11-10$2.85$2.8516,400——
2023-11-09$2.79$2.796,600——
2023-11-08$2.97$2.978,300——
2023-11-07$2.50$2.507,900——
2023-11-06$3.09$3.0922,100——
2023-11-03$3.16$3.1611,600——
2023-11-02$3.23$3.2313,600——
2023-11-01$3.09$3.0914,400——
2023-10-31$3.05$3.0534,400——
2023-10-30$2.65$2.653,200——
2023-10-27$3.00$3.001,500——
2023-10-26$2.90$2.9016,900——
2023-10-25$3.14$3.141,800——
2023-10-24$3.15$3.1554,600——
2023-10-23$3.45$3.4511,700——
2023-10-20$3.71$3.7112,200——
2023-10-19$3.50$3.505,300——
2023-10-18$3.40$3.409,800——
2023-10-17$3.25$3.258,800——
2023-10-16$3.35$3.3512,400——
2023-10-13$3.38$3.383,300——
2023-10-12$3.35$3.3517,400——
2023-10-11$2.81$2.817,100——
2023-10-10$2.75$2.758,800——
2023-10-09$2.45$2.454,100——
2023-10-06$2.50$2.5011,700——
2023-10-05$2.52$2.522,000——
2023-10-04$2.56$2.564,100——
2023-10-03$2.55$2.553,600——
2023-10-02$2.45$2.453,300——
2023-09-29$2.54$2.544,400——
2023-09-28$2.55$2.551,300——
2023-09-27$2.45$2.451,300——
2023-09-26$2.50$2.5016,300——
2023-09-25$2.72$2.721,500——
2023-09-22$2.60$2.605,600——
2023-09-21$2.60$2.605,900——
2023-09-20$2.60$2.608,700——
2023-09-19$2.60$2.6026,500——
2023-09-18$2.58$2.5825,700——
2023-09-15$2.00$2.000——
2023-09-14$2.00$2.001,300——
2023-09-13$2.15$2.1516,000——
2023-09-12$1.56$1.560——
2023-09-11$1.56$1.5610,100——
2023-09-08$1.75$1.75200——
2023-09-07$1.87$1.879,700——
2023-09-06$1.99$1.996,200——
2023-09-05$2.00$2.002,300——
2023-09-01$1.78$1.78300——
2023-08-31$1.80$1.809,600——
2023-08-30$1.72$1.720——
2023-08-29$1.72$1.729,000——
2023-08-28$1.47$1.470——
2023-08-25$1.47$1.475,100——
2023-08-24$1.61$1.61600——
2023-08-23$1.71$1.711,300——
2023-08-22$1.90$1.900——
2023-08-21$1.90$1.903,100——
2023-08-18$1.44$1.446,200——
2023-08-17$1.84$1.840——
2023-08-16$1.84$1.840——
2023-08-15$1.84$1.840——
2023-08-14$1.84$1.8413,300——
2023-08-11$1.75$1.75100——
2023-08-10$1.75$1.75100——
2023-08-09$1.75$1.751,000——
2023-08-08$1.80$1.800——
2023-08-07$1.80$1.801,000——
2023-08-04$1.71$1.71200——
2023-08-03$1.95$1.95100——
2023-08-02$1.80$1.800——
2023-08-01$1.80$1.805,400——
2023-07-31$1.90$1.90200——
2023-07-28$1.90$1.901,200——
2023-07-27$1.80$1.80100——
2023-07-26$1.75$1.751,200——
2023-07-25$1.75$1.753,500——
2023-07-24$1.70$1.704,500——
2023-07-21$1.62$1.623,400——
2023-07-20$1.61$1.611,500——
2023-07-19$1.87$1.870——
2023-07-18$1.87$1.872,000——
2023-07-17$1.67$1.674,000——
2023-07-14$1.95$1.95300——
2023-07-13$1.67$1.678,400——
2023-07-12$1.39$1.395,800——
2023-07-11$1.95$1.95100——
2023-07-10$1.21$1.21900——
2023-07-07$1.92$1.92700——
2023-07-06$1.90$1.909,500——
2023-07-05$1.98$1.987,800——
2023-07-03$1.98$1.9815,300——
2023-06-30$2.00$2.000——
2023-06-29$2.00$2.000——
2023-06-28$2.00$2.000——
2023-06-27$2.00$2.000——
2023-06-26$2.00$2.009,700——
2023-06-23$2.00$2.000——
2023-06-22$2.00$2.000——
2023-06-21$2.00$2.001,300——
2023-06-20$2.00$2.000——
2023-06-16$2.00$2.001,000——
2023-06-15$2.00$2.001,400——
2023-06-14$1.99$1.990——
2023-06-13$1.99$1.990——
2023-06-12$1.99$1.99600——
2023-06-09$1.99$1.991,500——
2023-06-08$1.90$1.90100——
2023-06-07$1.90$1.900——
2023-06-06$1.90$1.903,500——
2023-06-05$2.05$2.050——
2023-06-02$2.05$2.052,200——
2023-06-01$2.05$2.055,000——
2023-05-31$2.00$2.000——
2023-05-30$2.00$2.000——
2023-05-26$2.00$2.000——
2023-05-25$2.00$2.000——
2023-05-24$2.00$2.000——
2023-05-23$2.00$2.000——
2023-05-22$2.00$2.000——
2023-05-19$2.00$2.000——
2023-05-18$2.00$2.000——
2023-05-17$2.00$2.000——
2023-05-16$2.00$2.000——
2023-05-15$2.00$2.000——
2023-05-12$2.00$2.000——
2023-05-11$2.00$2.002,800——
2023-05-10$1.98$1.980——
2023-05-09$1.98$1.981,100——
2023-05-08$2.00$2.001,500——
2023-05-05$2.00$2.002,800——
2023-05-04$2.18$2.180——
2023-05-03$2.18$2.180——
2023-05-02$2.18$2.180——
2023-05-01$2.18$2.180——
2023-04-28$2.18$2.180——
2023-04-27$2.18$2.180——
2023-04-26$2.18$2.180——
2023-04-25$2.18$2.18100——
2023-04-24$2.18$2.180——
2023-04-21$2.18$2.18600——
2023-04-20$2.08$2.08100——
2023-04-19$2.00$2.001,100——
2023-04-18$2.00$2.003,200——
2023-04-17$2.20$2.20100——
2023-04-14$2.20$2.200——
2023-04-13$2.20$2.200——
2023-04-12$2.20$2.205,200——
2023-04-11$2.21$2.2112,000——
2023-04-10$3.20$3.20200——
2023-04-06$3.20$3.200——
2023-04-05$3.20$3.20100——
2023-04-04$3.20$3.200——
2023-04-03$3.20$3.200——
2023-03-31$3.20$3.205,200——
2023-03-30$3.50$3.500——
2023-03-29$3.50$3.500——
2023-03-28$3.50$3.50100——
2023-03-27$3.10$3.100——
2023-03-24$3.10$3.10300——
2023-03-23$3.05$3.050——
2023-03-22$3.05$3.052,900——
2023-03-21$3.14$3.142,900——
2023-03-20$3.01$3.013,300——
2023-03-17$2.20$2.201,200——
2023-03-16$2.31$2.310——
2023-03-15$2.31$2.313,200——
2023-03-14$2.65$2.651,100——
2023-03-13$2.65$2.650——
2023-03-10$2.65$2.65300——
2023-03-09$2.59$2.594,300——
2023-03-08$2.52$2.52400——
2023-03-07$3.05$3.056,100——
2023-03-06$2.99$2.992,400——
2023-03-03$3.00$3.002,200——
2023-03-02$3.00$3.000——
2023-03-01$3.00$3.000——
2023-02-28$3.00$3.003,700——
2023-02-27$3.02$3.02900——
2023-02-24$3.50$3.500——
2023-02-23$3.50$3.500——
2023-02-22$3.50$3.500——
2023-02-21$3.50$3.501,100——
2023-02-17$3.50$3.50100——
2023-02-16$3.50$3.500——
2023-02-15$3.50$3.50100——
2023-02-14$2.95$2.95800——
2023-02-13$3.70$3.70600——
2023-02-10$3.20$3.20300——
2023-02-09$3.01$3.01200——
2023-02-08$3.68$3.68900——
2023-02-07$3.50$3.50300——
2023-02-06$3.55$3.55100——
2023-02-03$3.55$3.552,900——
2023-02-02$3.59$3.59100——
2023-02-01$3.59$3.59300——
2023-01-31$3.00$3.002,700——
2023-01-30$3.25$3.256,800——
2023-01-27$3.38$3.384,800——
2023-01-26$3.25$3.251,200——
2023-01-25$3.50$3.50100——
2023-01-24$3.50$3.50700——
2023-01-23$2.74$2.74800——
2023-01-20$2.80$2.80400——
2023-01-19$3.00$3.000——
2023-01-18$3.00$3.000——
2023-01-17$3.00$3.00100——
2023-01-13$3.00$3.00600——
2023-01-12$3.00$3.000——
2023-01-11$3.00$3.000——
2023-01-10$3.00$3.001,100——
2023-01-09$2.53$2.53300——
2023-01-06$2.98$2.980——
2023-01-05$2.98$2.98900——
2023-01-04$2.99$2.990——
2023-01-03$2.99$2.99300——