BioStem Technologies Stock Price History
NASDAQ: BSEMHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
2.47-0.17 (-6.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSEM price history at a glance
The price history for BioStem Technologies (BSEM) on this page begins on March 16, 2015, when the stock closed at $3.20; it most recently closed at $2.47 on October 5, 2026. The highest price in this record is $28.26, reached on November 11, 2024; the latest close is 91.3% below that peak. Across the 10 complete calendar years in the table, BSEM finished higher in 4 and lower in 6. Its best year was 2022 (+187.5%) and its worst was 2018 (-75.0%).
Over roughly 12 years the share price changed -22.8%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, BSEM has lost 46.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $28.26
- Date of high
- Nov 11, 2024
- Low since 2015
- $0.01
- Date of low
- Nov 30, 2020
- 52-week high
- $8.40
- 52-week low
- $2.25
- Last close
- $2.47
BSEM returns
1 week
-9.52%
1 month
-41.33%
3 months
-33.06%
6 months
-51.87%
Year to date
-35.17%
1 year
-46.30%
3 years
-26.81%
5 years
+76.43%
BSEM price return, excluding dividends.
BSEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.47 | -36.81% |
| 2025 | 3.91 | -72.04% |
| 2024 | 13.98 | +138.58% |
| 2023 | 5.86 | +95.99% |
| 2022 | 2.99 | +187.50% |
| 2021 | 1.04 | -28.28% |
| 2020 | 1.45 | -34.09% |
| 2019 | 2.20 | -26.67% |
| 2018 | 3.00 | -75.00% |
| 2017 | 12.00 | +19.40% |
| 2016 | 10.05 | -29.47% |
| 2015* | 14.25 | +345.31% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
BSEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.60 | 2.70 | 2.46 | 2.47 | -6.44% | |
| 2.40 | 2.76 | 2.36 | 2.64 | +10.46% | |
| 2.50 | 2.69 | 2.36 | 2.39 | -3.24% | |
| 2.76 | 2.79 | 2.45 | 2.47 | -10.34% | |
| 2.74 | 2.83 | 2.58 | 2.76 | +0.92% | |
| 3.03 | 3.07 | 2.69 | 2.73 | -11.07% | |
| 3.10 | 3.24 | 3.04 | 3.07 | -0.65% | |
| 3.80 | 3.84 | 3.00 | 3.09 | -19.32% | |
| 4.00 | 4.10 | 3.81 | 3.83 | -5.43% | |
| 4.08 | 4.32 | 3.85 | 4.05 | -2.17% | |
| 3.85 | 4.28 | 3.81 | 4.14 | +6.70% | |
| 3.78 | 4.05 | 3.78 | 3.88 | +2.11% | |
| 3.92 | 4.05 | 3.76 | 3.80 | -4.52% | |
| 4.36 | 4.61 | 3.95 | 3.98 | -9.55% | |
| 5.20 | 5.25 | 4.40 | 4.40 | -7.17% | |
| 4.25 | 5.44 | 4.24 | 4.74 | +8.72% | |
| 4.18 | 4.50 | 4.06 | 4.36 | +6.86% | |
| 3.96 | 4.34 | 3.96 | 4.08 | +1.75% | |
| 4.15 | 4.35 | 3.90 | 4.01 | -4.75% | |
| 4.41 | 4.50 | 4.16 | 4.21 | -2.32% | |
| 4.23 | 4.45 | 4.17 | 4.31 | +3.23% | |
| 4.13 | 4.30 | 4.13 | 4.18 | -0.83% | |
| 4.05 | 4.30 | 4.04 | 4.21 | +5.25% | |
| 3.88 | 4.65 | 3.87 | 4.00 | +7.82% | |
| 3.63 | 3.85 | 3.59 | 3.71 | +2.77% | |
| 3.56 | 3.88 | 3.56 | 3.61 | +1.98% | |
| 3.50 | 3.62 | 3.42 | 3.54 | +1.14% | |
| 3.68 | 3.76 | 3.50 | 3.50 | -4.89% | |
| 3.50 | 4.05 | 3.50 | 3.68 | +4.25% | |
| 3.80 | 3.83 | 3.53 | 3.53 | -8.31% | |
| 3.66 | 3.91 | 3.66 | 3.85 | +5.19% | |
| 3.82 | 3.91 | 3.66 | 3.66 | -3.94% | |
| 3.87 | 3.99 | 3.75 | 3.81 | -2.81% | |
| 3.77 | 3.95 | 3.55 | 3.92 | +10.73% | |
| 3.69 | 3.80 | 3.50 | 3.54 | -3.80% | |
| 3.51 | 3.86 | 3.51 | 3.68 | +10.01% | |
| 3.15 | 3.50 | 3.00 | 3.35 | +6.19% | |
| 3.04 | 3.33 | 3.04 | 3.15 | +5.00% | |
| 3.05 | 3.35 | 3.00 | 3.00 | -6.54% | |
| 3.11 | 3.39 | 3.05 | 3.21 | +3.55% | |
| 2.30 | 3.30 | 2.25 | 3.10 | -18.42% | |
| 3.69 | 4.15 | 3.56 | 3.80 | +5.26% | |
| 3.65 | 3.72 | 3.56 | 3.61 | -4.50% | |
| 4.20 | 4.20 | 3.61 | 3.78 | -7.65% | |
| 3.94 | 4.66 | 3.65 | 4.09 | +1.82% | |
| 3.21 | 4.05 | 3.09 | 4.02 | +20.58% | |
| 3.29 | 3.37 | 3.07 | 3.33 | +2.33% | |
| 3.21 | 3.30 | 3.04 | 3.26 | +4.42% | |
| 3.31 | 3.42 | 3.01 | 3.12 | -5.85% | |
| 3.22 | 3.85 | 3.12 | 3.31 | +3.24% | |
| 3.28 | 3.40 | 3.01 | 3.21 | -2.43% | |
| 3.43 | 3.43 | 3.29 | 3.29 | -1.82% | |
| 3.80 | 3.81 | 3.35 | 3.35 | -12.28% | |
| 3.88 | 4.08 | 3.56 | 3.82 | -4.74% | |
| 3.89 | 4.06 | 3.80 | 4.01 | +4.59% | |
| 3.91 | 3.98 | 3.80 | 3.83 | -2.44% | |
| 3.99 | 3.99 | 3.90 | 3.93 | -1.26% | |
| 3.90 | 4.04 | 3.51 | 3.98 | +2.31% | |
| 3.79 | 4.00 | 3.58 | 3.89 | +3.18% | |
| 3.70 | 3.84 | 3.33 | 3.77 | +0.56% | |
| 3.84 | 4.00 | 3.66 | 3.75 | -1.58% | |
| 3.87 | 3.95 | 3.73 | 3.81 | +0.24% | |
| 3.95 | 3.99 | 3.71 | 3.80 | -3.94% | |
| 3.72 | 4.00 | 3.72 | 3.96 | +7.21% | |
| 3.33 | 3.88 | 3.16 | 3.69 | +14.74% | |
| 3.24 | 3.35 | 3.16 | 3.22 | -1.35% | |
| 3.25 | 3.47 | 3.14 | 3.26 | -0.76% | |
| 3.60 | 3.70 | 3.11 | 3.29 | -10.25% | |
| 3.23 | 3.94 | 3.20 | 3.66 | +12.96% | |
| 3.17 | 3.37 | 3.15 | 3.24 | +0.62% | |
| 3.30 | 3.35 | 3.15 | 3.22 | -2.42% | |
| 3.47 | 3.48 | 3.25 | 3.30 | -5.17% | |
| 3.60 | 3.76 | 3.39 | 3.48 | -2.93% | |
| 3.42 | 3.62 | 3.41 | 3.59 | +4.22% | |
| 3.89 | 3.89 | 3.40 | 3.44 | -8.02% | |
| 3.75 | 3.90 | 3.65 | 3.74 | +1.08% | |
| 3.94 | 3.94 | 3.70 | 3.70 | -4.93% | |
| 4.06 | 4.22 | 3.80 | 3.89 | -2.70% | |
| 3.90 | 4.25 | 3.90 | 4.00 | +2.17% | |
| 4.20 | 4.20 | 3.86 | 3.92 | -5.75% | |
| 4.12 | 4.27 | 4.09 | 4.15 | +1.44% | |
| 4.08 | 4.12 | 4.08 | 4.10 | +0.37% | |
| 3.31 | 4.09 | 3.31 | 4.08 | +21.43% | |
| 3.38 | 3.65 | 3.36 | 3.36 | -2.04% | |
| 3.55 | 3.55 | 3.38 | 3.43 | -3.79% | |
| 3.68 | 3.73 | 3.30 | 3.57 | -3.13% | |
| 3.75 | 3.94 | 3.57 | 3.68 | -5.54% | |
| 4.00 | 4.00 | 3.72 | 3.90 | -3.49% | |
| 4.05 | 4.18 | 4.00 | 4.04 | -1.94% | |
| 4.16 | 4.19 | 4.07 | 4.12 | -1.25% | |
| 4.20 | 4.46 | 4.16 | 4.17 | -0.33% | |
| 4.15 | 4.45 | 4.05 | 4.18 | +1.04% | |
| 3.91 | 4.29 | 3.91 | 4.14 | +5.80% | |
| 4.10 | 4.10 | 3.72 | 3.91 | -1.88% | |
| 3.91 | 4.14 | 3.90 | 3.99 | +1.99% | |
| 4.19 | 4.26 | 3.90 | 3.91 | -5.44% | |
| 4.18 | 4.54 | 4.05 | 4.14 | +0.85% | |
| 3.93 | 4.33 | 3.93 | 4.10 | +2.63% | |
| 4.11 | 4.25 | 3.98 | 4.00 | -6.88% | |
| 4.58 | 4.58 | 4.09 | 4.29 | -2.63% | |
| 4.22 | 4.62 | 4.20 | 4.41 | +1.99% | |
| 4.52 | 4.53 | 4.00 | 4.32 | -14.18% | |
| 5.07 | 5.25 | 5.00 | 5.03 | -0.81% | |
| 5.05 | 5.24 | 4.95 | 5.08 | +2.11% | |
| 4.60 | 5.09 | 4.60 | 4.97 | +9.23% | |
| 4.50 | 4.68 | 4.30 | 4.55 | +1.11% | |
| 4.11 | 4.51 | 4.08 | 4.50 | +9.49% | |
| 4.17 | 4.26 | 4.06 | 4.11 | -0.96% | |
| 4.31 | 4.36 | 4.07 | 4.15 | -5.03% | |
| 4.39 | 4.49 | 4.36 | 4.37 | -0.68% | |
| 4.36 | 4.48 | 4.35 | 4.40 | -1.12% | |
| 4.50 | 4.50 | 4.40 | 4.45 | -1.26% | |
| 4.53 | 4.72 | 4.40 | 4.51 | -0.90% | |
| 4.74 | 4.74 | 4.51 | 4.55 | -3.64% | |
| 4.56 | 4.74 | 4.55 | 4.72 | +2.61% | |
| 4.89 | 4.94 | 4.52 | 4.60 | -4.76% | |
| 4.60 | 5.00 | 4.60 | 4.83 | +8.54% | |
| 4.71 | 4.71 | 4.35 | 4.45 | -5.92% | |
| 4.70 | 4.88 | 4.62 | 4.73 | +1.94% | |
| 4.52 | 4.95 | 4.52 | 4.64 | +2.65% | |
| 5.00 | 5.00 | 4.52 | 4.52 | -9.05% | |
| 4.89 | 5.14 | 4.65 | 4.97 | +8.04% | |
| 4.60 | 4.75 | 4.40 | 4.60 | -1.71% | |
| 4.75 | 4.86 | 4.54 | 4.68 | -3.66% | |
| 4.77 | 5.15 | 4.77 | 4.86 | +0.58% | |
| 5.13 | 5.15 | 4.52 | 4.83 | -5.88% | |
| 5.20 | 5.20 | 4.55 | 5.13 | -1.31% | |
| 5.14 | 5.30 | 5.05 | 5.20 | +1.36% | |
| 5.75 | 5.93 | 5.02 | 5.13 | -9.84% | |
| 4.97 | 6.09 | 4.85 | 5.69 | +15.42% | |
| 4.65 | 4.94 | 4.51 | 4.93 | +7.95% | |
| 4.53 | 4.85 | 4.30 | 4.57 | +9.86% | |
| 4.01 | 4.57 | 4.01 | 4.16 | +3.15% | |
| 4.19 | 4.19 | 4.00 | 4.03 | -1.95% | |
| 4.74 | 4.74 | 4.00 | 4.11 | -7.12% | |
| 5.03 | 5.06 | 4.21 | 4.43 | -11.32% | |
| 4.97 | 5.35 | 4.90 | 4.99 | +1.42% | |
| 5.05 | 5.06 | 4.75 | 4.92 | -3.91% | |
| 5.60 | 5.67 | 5.08 | 5.12 | -6.74% | |
| 5.07 | 5.67 | 5.07 | 5.49 | +8.28% | |
| 5.09 | 5.26 | 5.00 | 5.07 | -0.20% | |
| 5.13 | 5.13 | 5.00 | 5.08 | -1.17% | |
| 5.13 | 5.30 | 5.10 | 5.14 | +0.27% | |
| 5.25 | 5.25 | 5.01 | 5.13 | -1.06% | |
| 5.29 | 5.29 | 5.02 | 5.18 | -2.06% | |
| 5.10 | 5.30 | 5.09 | 5.29 | +0.92% | |
| 5.19 | 5.40 | 5.12 | 5.24 | +1.53% | |
| 5.14 | 5.20 | 5.05 | 5.16 | +2.24% | |
| 5.15 | 5.30 | 5.05 | 5.05 | -1.83% | |
| 5.16 | 5.30 | 5.11 | 5.14 | -1.27% | |
| 5.71 | 5.71 | 5.16 | 5.21 | -5.10% | |
| 5.85 | 6.07 | 5.47 | 5.49 | -5.07% | |
| 5.40 | 6.09 | 5.40 | 5.78 | +7.89% | |
| 5.68 | 5.85 | 5.33 | 5.36 | -3.42% | |
| 5.73 | 5.90 | 5.31 | 5.55 | -1.56% | |
| 5.35 | 5.95 | 5.25 | 5.64 | +6.58% | |
| 5.67 | 5.72 | 5.26 | 5.29 | -6.37% | |
| 5.94 | 6.24 | 5.65 | 5.65 | -2.59% | |
| 5.94 | 5.94 | 5.65 | 5.80 | +0.24% | |
| 6.05 | 6.06 | 5.59 | 5.79 | -4.43% | |
| 6.25 | 6.32 | 6.00 | 6.05 | -2.67% | |
| 6.26 | 6.38 | 6.05 | 6.22 | -0.96% | |
| 5.56 | 6.35 | 5.52 | 6.28 | +9.89% | |
| 5.80 | 5.89 | 5.52 | 5.72 | -1.47% | |
| 5.57 | 5.89 | 5.57 | 5.80 | +5.07% | |
| 5.50 | 5.94 | 5.40 | 5.52 | +0.36% | |
| 6.11 | 6.20 | 5.23 | 5.50 | -12.42% | |
| 6.80 | 6.88 | 5.71 | 6.28 | -6.82% | |
| 6.15 | 6.99 | 6.15 | 6.74 | +8.01% | |
| 6.95 | 6.95 | 6.15 | 6.24 | -7.14% | |
| 5.81 | 7.18 | 5.81 | 6.72 | +12.87% | |
| 6.50 | 7.26 | 5.83 | 5.95 | -8.40% | |
| 5.56 | 6.51 | 5.53 | 6.50 | +21.04% | |
| 6.15 | 6.37 | 5.05 | 5.37 | -12.99% | |
| 7.10 | 7.59 | 6.10 | 6.17 | -12.40% | |
| 7.60 | 7.64 | 6.64 | 7.05 | -8.37% | |
| 8.36 | 8.40 | 7.20 | 7.69 | -6.22% | |
| 6.55 | 8.36 | 6.46 | 8.20 | +25.44% | |
| 7.30 | 8.01 | 6.46 | 6.54 | -8.57% | |
| 5.35 | 7.20 | 5.30 | 7.15 | +35.21% | |
| 5.24 | 5.45 | 5.00 | 5.29 | +12.85% | |
| 4.00 | 4.90 | 3.89 | 4.69 | +22.06% | |
| 4.20 | 4.27 | 3.75 | 3.84 | -8.60% | |
| 4.59 | 4.60 | 4.03 | 4.20 | -8.50% | |
| 5.25 | 5.25 | 4.30 | 4.59 | -8.02% | |
| 5.25 | 5.25 | 4.80 | 4.99 | -2.35% | |
| 5.73 | 5.73 | 5.02 | 5.11 | -3.58% | |
| 5.05 | 5.54 | 5.03 | 5.30 | +6.00% | |
| 4.64 | 5.47 | 4.62 | 5.00 | +17.65% | |
| 4.67 | 4.73 | 4.25 | 4.25 | -10.15% | |
| 4.33 | 4.75 | 4.26 | 4.73 | +11.06% | |
| 3.93 | 4.29 | 3.87 | 4.26 | +8.23% | |
| 3.90 | 4.05 | 3.80 | 3.94 | +0.67% | |
| 3.83 | 3.99 | 3.60 | 3.91 | +2.60% | |
| 3.82 | 3.92 | 3.75 | 3.81 | +0.26% | |
| 3.72 | 3.98 | 3.72 | 3.80 | -1.04% | |
| 3.81 | 3.98 | 3.72 | 3.84 | -0.78% | |
| 3.91 | 3.95 | 3.85 | 3.87 | -0.26% | |
| 4.01 | 4.02 | 3.88 | 3.88 | +0.52% | |
| 4.00 | 4.05 | 3.81 | 3.86 | -3.26% | |
| 4.05 | 4.25 | 3.85 | 3.99 | -5.90% | |
| 4.50 | 4.50 | 4.02 | 4.24 | -3.64% | |
| 3.85 | 4.40 | 3.60 | 4.40 | +10.00% | |
| 3.78 | 4.04 | 3.60 | 4.00 | +4.17% | |
| 3.92 | 4.07 | 3.56 | 3.84 | -2.78% | |
| 4.10 | 4.20 | 3.95 | 3.95 | -4.59% | |
| 4.25 | 4.25 | 4.13 | 4.14 | -3.04% | |
| 4.26 | 4.62 | 4.16 | 4.27 | -4.04% | |
| 4.39 | 4.74 | 4.10 | 4.45 | +6.26% | |
| 4.40 | 4.43 | 4.02 | 4.19 | -3.28% | |
| 3.95 | 4.60 | 3.86 | 4.33 | +9.48% | |
| 4.26 | 4.28 | 3.87 | 3.96 | -7.59% | |
| 4.32 | 4.64 | 4.27 | 4.28 | -1.43% | |
| 4.84 | 4.84 | 4.26 | 4.34 | -6.62% | |
| 4.65 | 4.95 | 4.21 | 4.65 | +1.97% | |
| 4.90 | 4.95 | 4.56 | 4.56 | -6.17% | |
| 4.95 | 4.98 | 4.47 | 4.86 | +0.62% | |
| 4.11 | 4.92 | 4.10 | 4.83 | +17.66% | |
| 3.98 | 4.15 | 3.61 | 4.11 | +4.99% | |
| 3.92 | 4.01 | 3.58 | 3.91 | -1.39% | |
| 3.95 | 4.00 | 3.85 | 3.97 | +2.99% | |
| 3.80 | 4.07 | 3.80 | 3.85 | +2.67% | |
| 3.35 | 3.96 | 3.30 | 3.75 | +12.75% | |
| 3.35 | 3.40 | 3.25 | 3.33 | -0.72% | |
| 3.75 | 3.90 | 3.09 | 3.35 | -15.72% | |
| 4.02 | 4.19 | 3.82 | 3.98 | -3.99% | |
| 4.65 | 4.69 | 4.10 | 4.14 | -10.97% | |
| 4.65 | 4.89 | 4.51 | 4.65 | +1.82% | |
| 4.60 | 4.72 | 4.25 | 4.57 | -0.72% | |
| 3.81 | 4.75 | 3.79 | 4.60 | +23.66% | |
| 3.79 | 4.15 | 3.38 | 3.72 | -3.88% | |
| 4.10 | 4.24 | 3.85 | 3.87 | -5.61% | |
| 3.97 | 4.29 | 3.87 | 4.10 | +1.99% | |
| 4.33 | 4.39 | 3.97 | 4.02 | -8.22% | |
| 4.55 | 4.93 | 4.30 | 4.38 | -9.60% | |
| 4.50 | 5.09 | 4.50 | 4.85 | +4.49% | |
| 4.73 | 4.89 | 4.55 | 4.64 | -0.49% | |
| 4.60 | 4.89 | 4.60 | 4.66 | +3.56% | |
| 4.70 | 5.04 | 4.48 | 4.50 | -4.26% | |
| 4.88 | 5.25 | 4.52 | 4.70 | -1.47% | |
| 4.78 | 4.99 | 4.30 | 4.77 | -1.75% | |
| 4.93 | 5.28 | 4.72 | 4.86 | -0.72% | |
| 5.35 | 5.36 | 4.50 | 4.89 | -7.91% | |
| 5.30 | 5.50 | 5.30 | 5.31 | +0.19% | |
| 4.95 | 5.35 | 4.87 | 5.30 | +8.83% | |
| 4.75 | 4.90 | 4.70 | 4.87 | +3.44% | |
| 4.91 | 4.91 | 4.50 | 4.71 | -2.49% | |
| 4.75 | 4.90 | 4.52 | 4.83 | +2.72% | |
| 4.23 | 4.91 | 4.09 | 4.70 | +14.08% | |
| 4.30 | 4.70 | 4.07 | 4.12 | -4.34% | |
| 4.57 | 4.63 | 4.26 | 4.31 | -6.37% | |
| 4.78 | 4.83 | 4.59 | 4.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSEM chart for longer ranges.