BioSig Technologies, Inc. (BSGM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BSGM Historical Return
If you invested $1000 in BioSig Technologies, Inc. (BSGM) 10 years ago, it would be worth $152.5 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.58, while $1000 invested 1 year ago would be worth $819.89. This corresponds to total returns of -84.75%, -83.24%, -18.01%, respectively, with annualized returns of -17.13%, -30.03%, -18.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BSGM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 09, 2025 | 5.29 | 5.52 | 5.52 | 5.69 | 5.24 | 1.39M |
| October 08, 2025 | 5.85 | 5.45 | 5.45 | 5.85 | 4.87 | 3.21M |
| October 07, 2025 | 6.3 | 5.88 | 5.88 | 6.32 | 5.61 | 1.98M |
| October 06, 2025 | 5.8 | 6.31 | 6.31 | 7.19 | 5.78 | 5.99M |
| October 03, 2025 | 5.54 | 5.24 | 5.24 | 5.8 | 5.02 | 1.27M |
| October 02, 2025 | 5.68 | 5.54 | 5.54 | 5.85 | 5.42 | 624,684 |
| October 01, 2025 | 5.55 | 5.6 | 5.6 | 5.98 | 5.5 | 495,533 |
| September 30, 2025 | 5.49 | 5.76 | 5.76 | 5.9 | 5.35 | 953,391 |
| September 29, 2025 | 5.6 | 5.47 | 5.47 | 5.9 | 5.06 | 1.15M |
| September 26, 2025 | 5.45 | 5.52 | 5.52 | 5.59 | 4.9 | 856,393 |
| September 25, 2025 | 5.69 | 5.41 | 5.41 | 6.14 | 5.27 | 1.06M |
| September 24, 2025 | 5.77 | 5.69 | 5.69 | 6.03 | 5.6 | 722,377 |
| September 23, 2025 | 6.42 | 5.76 | 5.76 | 6.49 | 5.61 | 885,087 |
| September 22, 2025 | 6.9 | 6.4 | 6.4 | 6.96 | 6.18 | 1.37M |
| September 19, 2025 | 6.48 | 7 | 7 | 7.44 | 6.47 | 2.48M |
| September 18, 2025 | 6.37 | 6.4 | 6.4 | 6.67 | 6.12 | 970,081 |
| September 17, 2025 | 6.36 | 6.21 | 6.21 | 6.52 | 5.71 | 1M |
| September 16, 2025 | 6.24 | 6.31 | 6.31 | 6.75 | 5.92 | 1.8M |
| September 15, 2025 | 6.29 | 5.91 | 5.91 | 6.41 | 5.62 | 1.05M |
| September 12, 2025 | 6.1 | 6.27 | 6.27 | 6.74 | 5.55 | 1.5M |
| September 11, 2025 | 4.36 | 6.1 | 6.1 | 6.12 | 4.36 | 3.14M |
| September 10, 2025 | 4.11 | 4.45 | 4.45 | 4.65 | 4.09 | 1.28M |
| September 09, 2025 | 3.94 | 4.11 | 4.11 | 4.23 | 3.83 | 707,288 |
| September 08, 2025 | 4.33 | 3.88 | 3.88 | 4.5 | 3.81 | 1.46M |
| September 05, 2025 | 4.6 | 4.41 | 4.41 | 4.71 | 4.21 | 904,031 |
| September 04, 2025 | 4.67 | 4.57 | 4.57 | 4.85 | 4.4 | 686,414 |
| September 03, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.52 | 529,217 |
| September 02, 2025 | 4.69 | 4.73 | 4.73 | 4.9 | 4.56 | 667,122 |
| August 29, 2025 | 5.07 | 4.78 | 4.78 | 5.07 | 4.74 | 377,737 |
| August 28, 2025 | 4.8 | 4.92 | 4.92 | 5.19 | 4.76 | 515,000 |
| August 27, 2025 | 5.27 | 4.78 | 4.78 | 5.35 | 4.76 | 541,300 |
| August 26, 2025 | 5.3 | 5.27 | 5.27 | 5.65 | 5.18 | 699,200 |
| August 25, 2025 | 5.1 | 5.3 | 5.3 | 5.63 | 5.1 | 634,723 |
| August 22, 2025 | 4.92 | 5.18 | 5.18 | 5.37 | 4.84 | 509,100 |
| August 21, 2025 | 4.65 | 4.99 | 4.99 | 5.13 | 4.65 | 700,000 |
| August 20, 2025 | 4.88 | 4.72 | 4.72 | 4.93 | 4.4 | 603,842 |
| August 19, 2025 | 5.4 | 4.81 | 4.81 | 5.59 | 4.74 | 1.58M |
| August 18, 2025 | 4.81 | 5.48 | 5.48 | 5.49 | 4.66 | 1.97M |
| August 15, 2025 | 5.06 | 4.97 | 4.97 | 5.59 | 4.94 | 867,706 |
| August 14, 2025 | 4.52 | 5.1 | 5.1 | 5.36 | 4.35 | 2.12M |
| August 13, 2025 | 4.63 | 4.6 | 4.6 | 5.01 | 4.53 | 1.25M |
| August 12, 2025 | 4.14 | 4.67 | 4.67 | 4.81 | 4.09 | 961,010 |
| August 11, 2025 | 3.75 | 4.09 | 4.09 | 4.3 | 3.7 | 494,906 |
| August 08, 2025 | 3.68 | 3.75 | 3.75 | 3.89 | 3.66 | 372,000 |
| August 07, 2025 | 3.87 | 3.68 | 3.68 | 3.92 | 3.63 | 554,730 |
| August 06, 2025 | 4.04 | 3.81 | 3.81 | 4.08 | 3.63 | 707,100 |
| August 05, 2025 | 4.34 | 4.02 | 4.02 | 4.42 | 3.9 | 637,941 |
| August 04, 2025 | 4.3 | 4.43 | 4.43 | 4.57 | 4.27 | 328,049 |
| August 01, 2025 | 4.52 | 4.29 | 4.29 | 4.65 | 4.05 | 631,100 |
| July 31, 2025 | 4.45 | 4.62 | 4.62 | 4.83 | 4.45 | 435,500 |
| July 30, 2025 | 4.51 | 4.52 | 4.52 | 5.02 | 4.35 | 655,200 |
| July 29, 2025 | 4.65 | 4.44 | 4.44 | 4.97 | 4.44 | 597,300 |
| July 28, 2025 | 4.79 | 4.57 | 4.57 | 4.87 | 4.28 | 725,448 |
| July 25, 2025 | 5.39 | 4.79 | 4.79 | 5.39 | 4.5 | 1.31M |
| July 24, 2025 | 5.64 | 5.03 | 5.03 | 5.68 | 4.96 | 919,900 |
| July 23, 2025 | 6.25 | 5.54 | 5.54 | 6.45 | 5.5 | 1.05M |
| July 22, 2025 | 5.66 | 6.1 | 6.1 | 6.2 | 5.49 | 1.16M |
| July 21, 2025 | 4.75 | 5.76 | 5.76 | 5.85 | 4.65 | 2.2M |
| July 18, 2025 | 4.9 | 4.63 | 4.63 | 5.16 | 4.52 | 1.18M |
| July 17, 2025 | 5.36 | 4.75 | 4.75 | 5.37 | 4.72 | 1.02M |
AD
