BioStem Technologies, Inc. (BSEM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BSEM Historical Return
If you invested $1000 in BioStem Technologies, Inc. (BSEM) 10 years ago, it would be worth $138.26 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $805.56, while $1000 invested 1 year ago would be worth $264.84. This corresponds to total returns of -86.17%, -19.44%, -73.52%, respectively, with annualized returns of -17.94%, -4.23%, -73.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BSEM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 02, 2026 | 1.2 | 1.16 | 1.16 | 1.26 | 1.14 | 193,649 |
| October 30, 2026 | 1.29 | 1.12 | 1.12 | 1.29 | 1.11 | 145,389 |
| October 29, 2026 | 1.54 | 1.29 | 1.29 | 1.59 | 1.21 | 261,107 |
| October 28, 2026 | 1.61 | 1.51 | 1.51 | 1.62 | 1.45 | 327,691 |
| October 27, 2026 | 1.59 | 1.48 | 1.48 | 1.6 | 1.42 | 185,710 |
| October 26, 2026 | 1.57 | 1.54 | 1.54 | 1.61 | 1.41 | 169,306 |
| October 23, 2026 | 1.68 | 1.57 | 1.57 | 1.74 | 1.57 | 133,912 |
| October 22, 2026 | 1.64 | 1.66 | 1.66 | 1.7 | 1.6 | 49,638 |
| October 21, 2026 | 1.62 | 1.68 | 1.68 | 1.78 | 1.55 | 197,223 |
| October 20, 2026 | 1.58 | 1.64 | 1.64 | 1.75 | 1.58 | 163,364 |
| October 19, 2026 | 2.1 | 1.54 | 1.54 | 2.1 | 1.45 | 403,663 |
| October 16, 2026 | 2.03 | 2.09 | 2.09 | 2.1 | 2.03 | 33,305 |
| October 15, 2026 | 2.15 | 2.04 | 2.04 | 2.3 | 1.88 | 102,371 |
| October 14, 2026 | 2.16 | 2.11 | 2.11 | 2.3 | 2.1 | 70,017 |
| October 13, 2026 | 2.49 | 2.25 | 2.25 | 2.49 | 2.13 | 112,253 |
| October 12, 2026 | 2.46 | 2.44 | 2.44 | 2.5 | 2.37 | 36,796 |
| October 09, 2026 | 2.6 | 2.47 | 2.47 | 2.7 | 2.46 | 66,055 |
| October 08, 2026 | 2.4 | 2.64 | 2.64 | 2.77 | 2.36 | 249,607 |
| October 07, 2026 | 2.5 | 2.39 | 2.39 | 2.69 | 2.36 | 87,334 |
| October 06, 2026 | 2.76 | 2.47 | 2.47 | 2.79 | 2.45 | 128,588 |
| October 05, 2026 | 2.74 | 2.76 | 2.76 | 2.83 | 2.58 | 120,811 |
| October 02, 2026 | 3.03 | 2.73 | 2.73 | 3.07 | 2.69 | 157,702 |
| October 01, 2026 | 3.1 | 3.07 | 3.07 | 3.24 | 3.04 | 90,839 |
| September 30, 2026 | 3.8 | 3.09 | 3.09 | 3.84 | 3 | 331,970 |
| September 29, 2026 | 4 | 3.83 | 3.83 | 4.1 | 3.81 | 49,805 |
| September 28, 2026 | 4.08 | 4.05 | 4.05 | 4.32 | 3.85 | 181,695 |
| September 25, 2026 | 3.85 | 4.14 | 4.14 | 4.28 | 3.81 | 276,912 |
| September 24, 2026 | 3.78 | 3.88 | 3.88 | 4.05 | 3.78 | 150,498 |
| September 23, 2026 | 3.92 | 3.8 | 3.8 | 4.05 | 3.76 | 83,805 |
| September 22, 2026 | 4.36 | 3.98 | 3.98 | 4.61 | 3.95 | 129,569 |
| September 21, 2026 | 5.2 | 4.4 | 4.4 | 5.25 | 4.4 | 237,252 |
| September 18, 2026 | 4.25 | 4.74 | 4.74 | 5.44 | 4.24 | 857,052 |
| September 17, 2026 | 4.18 | 4.36 | 4.36 | 4.5 | 4.06 | 119,649 |
| September 16, 2026 | 3.96 | 4.08 | 4.08 | 4.34 | 3.96 | 76,374 |
| September 15, 2026 | 4.15 | 4.01 | 4.01 | 4.35 | 3.9 | 114,655 |
| September 11, 2026 | 4.23 | 4.31 | 4.31 | 4.45 | 4.17 | 142,917 |
| September 10, 2026 | 4.13 | 4.18 | 4.18 | 4.3 | 4.13 | 93,788 |
| September 09, 2026 | 4.05 | 4.21 | 4.21 | 4.3 | 4.04 | 117,664 |
| September 08, 2026 | 3.88 | 4 | 4 | 4.65 | 3.87 | 389,731 |
| September 04, 2026 | 3.63 | 3.71 | 3.71 | 3.85 | 3.59 | 87,487 |
| September 03, 2026 | 3.51 | 3.61 | 3.61 | 3.88 | 3.51 | 0 |
| September 02, 2026 | 3.5 | 3.54 | 3.54 | 3.62 | 3.42 | 60,746 |
| September 01, 2026 | 3.68 | 3.5 | 3.5 | 3.76 | 3.5 | 89,810 |
| August 31, 2026 | 3.5 | 3.68 | 3.68 | 4.05 | 3.5 | 196,382 |
| August 28, 2026 | 3.8 | 3.53 | 3.53 | 3.83 | 3.53 | 53,910 |
| August 27, 2026 | 3.66 | 3.85 | 3.85 | 3.91 | 3.66 | 64,482 |
| August 26, 2026 | 3.82 | 3.66 | 3.66 | 3.91 | 3.66 | 29,974 |
| August 25, 2026 | 3.87 | 3.81 | 3.81 | 3.99 | 3.75 | 62,741 |
| August 24, 2026 | 3.77 | 3.92 | 3.92 | 3.95 | 3.55 | 112,697 |
| August 21, 2026 | 3.69 | 3.54 | 3.54 | 3.8 | 3.5 | 63,390 |
| August 20, 2026 | 3.51 | 3.68 | 3.68 | 3.86 | 3.51 | 154,985 |
| August 19, 2026 | 3.15 | 3.35 | 3.35 | 3.5 | 3.03 | 0 |
| August 18, 2026 | 3.2 | 3.15 | 3.15 | 3.33 | 3.04 | 42,756 |
| August 17, 2026 | 3.05 | 3 | 3 | 3.35 | 3 | 94,706 |
| August 14, 2026 | 3.11 | 3.21 | 3.21 | 3.39 | 3.05 | 104,004 |
| August 13, 2026 | 2.3 | 3.1 | 3.1 | 3.3 | 2.25 | 0 |
| August 12, 2026 | 3.69 | 3.8 | 3.8 | 4.15 | 3.69 | 0 |
| August 11, 2026 | 3.65 | 3.61 | 3.61 | 3.72 | 3.56 | 41,226 |
| August 10, 2026 | 4.2 | 3.78 | 3.78 | 4.2 | 3.61 | 66,602 |
| August 07, 2026 | 3.94 | 4.09 | 4.09 | 4.66 | 3.65 | 0 |
AD
