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 $384.82 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,315.38, while $1000 invested 1 year ago would be worth $820.95. This corresponds to total returns of -61.52%, 231.54%, -17.9%, respectively, with annualized returns of -9.1%, 27.07%, -17.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 3.21 | 4.02 | 4.02 | 4.05 | 3.09 | 169,784 |
| August 05, 2026 | 3.29 | 3.33 | 3.33 | 3.37 | 3.07 | 47,509 |
| August 04, 2026 | 3.2 | 3.25 | 3.25 | 3.3 | 3.08 | 59,839 |
| August 03, 2026 | 3.31 | 3.12 | 3.12 | 3.42 | 3.01 | 85,537 |
| July 31, 2026 | 3.22 | 3.31 | 3.31 | 3.85 | 3.12 | 90,018 |
| July 30, 2026 | 3.28 | 3.2 | 3.2 | 3.34 | 3.01 | 56,766 |
| July 29, 2026 | 3.43 | 3.29 | 3.29 | 3.43 | 3.29 | 14,259 |
| July 28, 2026 | 3.8 | 3.35 | 3.35 | 3.81 | 3.35 | 37,297 |
| July 27, 2026 | 3.88 | 3.82 | 3.82 | 4.08 | 3.56 | 39,597 |
| July 23, 2026 | 3.91 | 3.83 | 3.83 | 3.98 | 3.8 | 31,373 |
| July 22, 2026 | 3.99 | 3.93 | 3.93 | 3.99 | 3.9 | 21,841 |
| July 21, 2026 | 3.9 | 3.98 | 3.98 | 4.04 | 3.51 | 50,959 |
| July 20, 2026 | 3.78 | 3.9 | 3.9 | 4 | 3.58 | 43,186 |
| July 17, 2026 | 3.7 | 3.77 | 3.77 | 3.84 | 3.33 | 22,352 |
| July 16, 2026 | 3.84 | 3.75 | 3.75 | 4 | 3.66 | 33,502 |
| July 15, 2026 | 3.87 | 3.85 | 3.85 | 3.95 | 3.73 | 15,615 |
| July 14, 2026 | 4 | 3.86 | 3.86 | 4 | 3.71 | 25,594 |
| July 13, 2026 | 3.72 | 3.96 | 3.96 | 4 | 3.72 | 30,296 |
| July 10, 2026 | 3.33 | 3.69 | 3.69 | 3.88 | 3.16 | 45,528 |
| July 09, 2026 | 3.24 | 3.22 | 3.22 | 3.35 | 3.16 | 12,605 |
| July 08, 2026 | 3.25 | 3.26 | 3.26 | 3.47 | 3.14 | 24,188 |
| July 07, 2026 | 3.6 | 3.29 | 3.29 | 3.7 | 3.11 | 31,490 |
| July 06, 2026 | 3.23 | 3.66 | 3.66 | 3.94 | 3.2 | 70,579 |
| July 02, 2026 | 3.17 | 3.24 | 3.24 | 3.37 | 3.15 | 7,813 |
| July 01, 2026 | 3.3 | 3.23 | 3.23 | 3.35 | 3.15 | 29,083 |
| June 30, 2026 | 3.42 | 3.26 | 3.26 | 3.47 | 3.25 | 61,468 |
| June 29, 2026 | 3.6 | 3.48 | 3.48 | 3.76 | 3.39 | 24,258 |
| June 26, 2026 | 3.44 | 3.49 | 3.49 | 3.6 | 3.41 | 37,235 |
| June 25, 2026 | 3.89 | 3.44 | 3.44 | 3.89 | 3.4 | 56,934 |
| June 24, 2026 | 3.75 | 3.89 | 3.89 | 3.9 | 3.71 | 21,455 |
| June 23, 2026 | 3.94 | 3.7 | 3.7 | 3.94 | 3.7 | 26,998 |
| June 22, 2026 | 4.06 | 3.89 | 3.89 | 4.22 | 3.8 | 46,315 |
| June 18, 2026 | 3.9 | 4 | 4 | 4.25 | 3.9 | 20,494 |
| June 17, 2026 | 4.2 | 3.92 | 3.92 | 4.2 | 3.86 | 35,440 |
| June 16, 2026 | 4.12 | 4.15 | 4.15 | 4.27 | 4.09 | 104,566 |
AD
