BioStem Technologies, Inc. ( BSEM) - Price History
Monthly price history for BSEM (BioStem Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.14 | $4.14 |
| May 2026 | $4.14 | $4.14 |
| April 2026 | $4.51 | $4.51 |
| March 2026 | $4.03 | $4.03 |
| February 2026 | $5.64 | $5.64 |
| January 2026 | $6.17 | $6.17 |
| December 2025 | $3.81 | $3.81 |
| November 2025 | $4.86 | $4.86 |
| October 2025 | $4.84 | $4.84 |
| September 2025 | $4.69 | $4.69 |
| August 2025 | $7.10 | $7.10 |
| July 2025 | $11.96 | $11.96 |
| June 2025 | $12.85 | $12.85 |
| May 2025 | $11.22 | $11.22 |
| April 2025 | $14.12 | $14.12 |
| March 2025 | $8.60 | $8.60 |
| February 2025 | $12.45 | $12.45 |
| January 2025 | $14.89 | $14.89 |
| December 2024 | $13.84 | $13.84 |
| November 2024 | $13.87 | $13.87 |
| October 2024 | $18.50 | $18.50 |
| September 2024 | $9.94 | $9.94 |
| August 2024 | $11.02 | $11.02 |
| July 2024 | $8.78 | $8.78 |
| June 2024 | $8.90 | $8.90 |
| May 2024 | $7.81 | $7.81 |
| April 2024 | $9.01 | $9.01 |
| March 2024 | $11.98 | $11.98 |
| February 2024 | $8.32 | $8.32 |
| January 2024 | $7.35 | $7.35 |
| December 2023 | $5.86 | $5.86 |
| November 2023 | $3.63 | $3.63 |
| October 2023 | $3.05 | $3.05 |
| September 2023 | $2.54 | $2.54 |
| August 2023 | $1.80 | $1.80 |
| July 2023 | $1.90 | $1.90 |
| June 2023 | $2 | $2 |
| May 2023 | $2 | $2 |
| April 2023 | $2.18 | $2.18 |
| March 2023 | $3.20 | $3.20 |
| February 2023 | $3 | $3 |
| January 2023 | $3 | $3 |
| December 2022 | $2.99 | $2.99 |
| November 2022 | $3.50 | $3.50 |
| October 2022 | $3.51 | $3.51 |
| September 2022 | $3.80 | $3.80 |
| August 2022 | $2.99 | $2.99 |
| July 2022 | $2.97 | $2.97 |
| June 2022 | $2 | $2 |
| May 2022 | $1.90 | $1.90 |
| April 2022 | $1.68 | $1.68 |
| March 2022 | $1.80 | $1.80 |
| February 2022 | $1.17 | $1.17 |
| January 2022 | $1.10 | $1.10 |
| December 2021 | $1.04 | $1.04 |
| November 2021 | $1.07 | $1.07 |
| October 2021 | $1.18 | $1.18 |
| September 2021 | $1.34 | $1.34 |
| August 2021 | $0.91 | $0.91 |
| July 2021 | $1.03 | $1.03 |
| June 2021 | $1.15 | $1.15 |
| May 2021 | $1.37 | $1.37 |
| April 2021 | $1.50 | $1.50 |
| March 2021 | $1.35 | $1.35 |
| February 2021 | $1.49 | $1.49 |
| January 2021 | $1.58 | $1.58 |
| December 2020 | $1.45 | $1.45 |
| November 2020 | $1.22 | $1.22 |
| October 2020 | $1 | $1 |
| September 2020 | $1.44 | $1.44 |
| August 2020 | $1.29 | $1.29 |
| July 2020 | $0.95 | $0.95 |
| June 2020 | $1 | $1 |
| May 2020 | $1.50 | $1.50 |
| April 2020 | $2.50 | $2.50 |
| March 2020 | $1.10 | $1.10 |
| February 2020 | $1.30 | $1.30 |
| January 2020 | $2.50 | $2.50 |
| December 2019 | $2.50 | $2.50 |
| November 2019 | $2.88 | $2.88 |
| October 2019 | $1 | $1 |
| September 2019 | $1.12 | $1.12 |
| August 2019 | $1.20 | $1.20 |
| July 2019 | $1 | $1 |
| June 2019 | $1.40 | $1.40 |
| May 2019 | $1.90 | $1.90 |
| April 2019 | $1.96 | $1.96 |
| March 2019 | $2.25 | $2.25 |
| February 2019 | $2.65 | $2.65 |
| January 2019 | $3.05 | $3.05 |
| December 2018 | $3.20 | $3.20 |
| November 2018 | $3.55 | $3.55 |
| October 2018 | $4.05 | $4.05 |
| September 2018 | $4.48 | $4.48 |
| August 2018 | $4.16 | $4.16 |
| July 2018 | $6 | $6 |
| June 2018 | $6 | $6 |
| May 2018 | $7.60 | $7.60 |
| April 2018 | $10.06 | $10.06 |
| March 2018 | $7.50 | $7.50 |
| February 2018 | $8.75 | $8.75 |
| January 2018 | $11 | $11 |
| December 2017 | $12 | $12 |
| November 2017 | $11.49 | $11.49 |
| October 2017 | $8.52 | $8.52 |
| September 2017 | $11.48 | $11.48 |
| August 2017 | $12.50 | $12.50 |
| July 2017 | $12 | $12 |
| June 2017 | $10.52 | $10.52 |
| May 2017 | $10 | $10 |
| April 2017 | $8.75 | $8.75 |
| March 2017 | $9.45 | $9.45 |
| February 2017 | $9.40 | $9.40 |
| January 2017 | $9 | $9 |
| December 2016 | $10.05 | $10.05 |
| November 2016 | $12.75 | $12.75 |
| October 2016 | $7.70 | $7.70 |
| September 2016 | $10.50 | $10.50 |
| August 2016 | $13 | $13 |
| July 2016 | $14 | $14 |
| June 2016 | $16.50 | $16.50 |
| May 2016 | $17.25 | $17.25 |
| April 2016 | $11.75 | $11.75 |
| March 2016 | $11 | $11 |
| February 2016 | $10 | $10 |
| January 2016 | $16 | $16 |
| December 2015 | $14.25 | $14.25 |
| November 2015 | $18 | $18 |
| October 2015 | $3.25 | $3.25 |
| September 2015 | $2.90 | $2.90 |
| August 2015 | $2.90 | $2.90 |
| July 2015 | $3.20 | $3.20 |
| June 2015 | $3.25 | $3.25 |
| May 2015 | $3.50 | $3.50 |
| April 2015 | $2.50 | $2.50 |
| March 2015 | $2.73 | $2.73 |
| February 2015 | $2.10 | $2.10 |
| January 2015 | $1.24 | $1.24 |
| December 2014 | $1.24 | $0 |
| November 2014 | $1 | $0 |
| October 2014 | $1.24 | $0 |
| September 2014 | $1.08 | $0 |
| August 2014 | $1.60 | $0 |
| July 2014 | $3.32 | $0.01 |
| June 2014 | $2.40 | $0.01 |
| May 2014 | $5 | $0.01 |
| April 2014 | $6.60 | $0.02 |
| March 2014 | $2.92 | $0.01 |
| February 2014 | $3.96 | $0.01 |
| January 2014 | $4.40 | $0.01 |
| December 2013 | $2.44 | $0.01 |
| November 2013 | $2.08 | $0 |
| October 2013 | $2.04 | $0 |
| September 2013 | $4 | $0.01 |
| August 2013 | $14.76 | $0.04 |
| July 2013 | $16 | $0.04 |
| June 2013 | $16 | $0.04 |
| May 2013 | $28 | $0.07 |
| April 2013 | $14 | $0.04 |
| March 2013 | $12 | $0.03 |
| February 2013 | $20 | $0.05 |
| January 2013 | $19.60 | $0 |
| December 2012 | $14 | $0 |
| November 2012 | $25.20 | $0 |
| October 2012 | $28 | $0 |
| September 2012 | $43.40 | $0 |
| August 2012 | $47.60 | $0 |
| July 2012 | $43.40 | $0 |
| June 2012 | $56 | $0 |
| May 2012 | $56 | $0 |
| April 2012 | $68.60 | $0 |
| March 2012 | $51.80 | $0 |
| February 2012 | $77 | $0 |
| January 2012 | $109.20 | $0.01 |
| December 2011 | $84 | $0.01 |
| November 2011 | $168 | $0.01 |
| October 2011 | $219.80 | $0.02 |
| September 2011 | $184.80 | $0.01 |
| August 2011 | $168 | $0.01 |
| July 2011 | $215.60 | $0.02 |
| June 2011 | $238 | $0.02 |
| May 2011 | $320.60 | $0.02 |
| April 2011 | $483 | $0.04 |
| March 2011 | $298.20 | $0.02 |
| February 2011 | $148.40 | $0.01 |
| January 2011 | $147 | $0.01 |
| December 2010 | $211.40 | $0.02 |
| November 2010 | $231 | $0.02 |
| October 2010 | $154 | $0.01 |
| September 2010 | $322 | $0.02 |
| August 2010 | $406 | $0.03 |
| July 2010 | $602 | $0.04 |
| June 2010 | $798 | $0.06 |
| May 2010 | $784 | $0.06 |
| April 2010 | $978.60 | $0.07 |
| March 2010 | $1,141 | $0.08 |
| February 2010 | $1,218 | $0.09 |
| January 2010 | $1,148 | $0.08 |
| December 2009 | $1,680 | $0.12 |
| November 2009 | $2,170 | $0.16 |
| October 2009 | $2,240 | $0.16 |
| September 2009 | $3,010 | $0.22 |
| August 2009 | $1,190 | $0.08 |
| July 2009 | $966 | $0.07 |
| June 2009 | $2,170 | $0.16 |
| May 2009 | $5,180 | $0.37 |
| April 2009 | $2,100 | $0.15 |
| March 2009 | $2,100 | $0.15 |
| February 2009 | $2,100 | $0.15 |
| January 2009 | $3,220 | $0.23 |
| December 2008 | $2,800 | $0.20 |
| November 2008 | $700 | $0.05 |
| October 2008 | $1,400 | - |
| September 2008 | $2,800 | - |
| August 2008 | $7,000 | $0 |
| July 2008 | $14,000 | $0 |
| June 2008 | $42,000 | $0 |
| May 2008 | $98,000 | $0.01 |
| April 2008 | $280,000 | $0.02 |
| March 2008 | $560,000 | $0.04 |
| February 2008 | $1,000,000 | $0.20 |
| January 2008 | $560,000 | $0.04 |
| December 2007 | $840,000 | $0.06 |
| November 2007 | $1,000,000 | $0.11 |
| October 2007 | $1,000,000 | $0.13 |
| September 2007 | $1,000,000 | $1.50 |
| August 2007 | $1,000,000 | $1.50 |
| July 2007 | $1,000,000 | $6 |
| June 2007 | $1,000,000 | $8 |
| May 2007 | $1,000,000 | $9 |
| April 2007 | $1,000,000 | $18 |
| March 2007 | $1,000,000 | $42 |
| February 2007 | $1,000,000 | $25 |
| January 2007 | $1,000,000 | $52 |
| December 2006 | $1,000,000 | $34 |
| November 2006 | $1,000,000 | $5 |
| October 2006 | $1,000,000 | $5 |
| September 2006 | $1,000,000 | $5 |
| August 2006 | $1,000,000 | $37.50 |
| July 2006 | $1,000,000 | $25 |
| June 2006 | $1,000,000 | $7.50 |
| May 2006 | $1,000,000 | $7.50 |
| April 2006 | $1,000,000 | $7.50 |
| March 2006 | $1,000,000 | $7.50 |
| February 2006 | $1,000,000 | $7.50 |
| January 2006 | $1,000,000 | $7.50 |
| December 2005 | $1,000,000 | $7.50 |
| November 2005 | $1,000,000 | $7.50 |
| October 2005 | $1,000,000 | $5 |
| September 2005 | $1,000,000 | $5 |
| August 2005 | $1,000,000 | $7.50 |
| July 2005 | $1,000,000 | $7.50 |
| June 2005 | $1,000,000 | $7.50 |
| May 2005 | $1,000,000 | $7.50 |
| April 2005 | $1,000,000 | $7.50 |
| March 2005 | $1,000,000 | $7.50 |
| February 2005 | $1,000,000 | $10 |
| January 2005 | $1,000,000 | $12.50 |
| December 2004 | $1,000,000 | $12.50 |
| November 2004 | $1,000,000 | $12.50 |
| October 2004 | $1,000,000 | $12.50 |
| September 2004 | $1,000,000 | $12.50 |
| August 2004 | $1,000,000 | $12.50 |
| July 2004 | $1,000,000 | $12.50 |
| June 2004 | $1,000,000 | $12.50 |
| May 2004 | $1,000,000 | $12.50 |
| April 2004 | $1,000,000 | $12.50 |
| March 2004 | $1,000,000 | $12.50 |
| February 2004 | $1,000,000 | $15 |
| January 2004 | $1,000,000 | $15 |
| December 2003 | $1,000,000 | $15 |
| November 2003 | $1,000,000 | $15 |
| October 2003 | $1,000,000 | $15 |
| September 2003 | $1,000,000 | $15 |
| August 2003 | $1,000,000 | $15 |
| July 2003 | $1,000,000 | $2 |
| October 1999 | $1,000,000 | $10,312.50 |
| September 1999 | $1,000,000 | $12,812.50 |
| August 1999 | $1,000,000 | $12,265.62 |
| July 1999 | $1,000,000 | $18,906.25 |
| June 1999 | $1,000,000 | $18,906.25 |
| May 1999 | $1,000,000 | $27,500 |
| April 1999 | $1,000,000 | $24,375 |
| March 1999 | $1,000,000 | $20,625 |
| February 1999 | $1,000,000 | $20,625 |
| January 1999 | $1,000,000 | $18,906.25 |
| December 1998 | $1,000,000 | $13,125 |
| November 1998 | $1,000,000 | $13,750 |
| October 1998 | $1,000,000 | $15,781.25 |
| September 1998 | $1,000,000 | $9,375 |
| August 1998 | $1,000,000 | $14,062.50 |
| July 1998 | $1,000,000 | $18,437.50 |
| June 1998 | $1,000,000 | $18,125 |
| May 1998 | $1,000,000 | $31,875 |
| April 1998 | $1,000,000 | $32,812.50 |
| March 1998 | $1,000,000 | $27,343.75 |
BSEM
Price: $4.14
52 week price:
Earnings Per Share: 0.88 USD
P/E Ratio: 4.69
Exchange: PNK
Sector: Healthcare
Industry: Biotechnology
Market Capitalization: 69.5 million