ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Biostem Technologies New (OP:BSEM)

5.210 -0.280 (-5.10%)
Streaming Delayed Price Updated: 3:51 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 5.490 5.710 5.160 5.210 62,637 -0.28(-5.10%)
Mar 05, 2026 5.850 6.074 5.470 5.490 49,740 -0.29(-5.06%)
Mar 04, 2026 5.400 6.090 5.400 5.782 173,671 +0.42(+7.88%)
Mar 03, 2026 5.680 5.850 5.330 5.360 68,808 -0.19(-3.42%)
Mar 02, 2026 5.530 5.900 5.310 5.550 33,101 -0.09(-1.55%)
Feb 27, 2026 5.350 5.950 5.250 5.638 110,089 +0.35(+6.57%)
Feb 26, 2026 5.670 5.723 5.260 5.290 54,613 -0.36(-6.37%)
Feb 25, 2026 5.940 6.240 5.650 5.650 47,294 -0.15(-2.59%)
Feb 24, 2026 5.800 5.940 5.650 5.800 79,565 +0.01(+0.24%)
Feb 23, 2026 6.050 6.060 5.590 5.786 62,678 -0.27(-4.43%)
Feb 20, 2026 6.250 6.320 6.000 6.054 47,660 -0.17(-2.67%)
Feb 19, 2026 6.250 6.380 6.050 6.220 44,379 -0.06(-0.96%)
Feb 18, 2026 5.560 6.350 5.520 6.280 102,717 +0.57(+9.89%)
Feb 17, 2026 5.800 5.890 5.520 5.715 45,154 -0.08(-1.47%)
Feb 13, 2026 5.660 5.890 5.570 5.800 29,118 +0.28(+5.07%)
Feb 12, 2026 5.500 5.940 5.400 5.520 53,991 +0.02(+0.36%)
Feb 11, 2026 6.000 6.200 5.225 5.500 167,456 -0.78(-12.42%)
Feb 10, 2026 6.800 6.880 5.710 6.280 154,605 -0.46(-6.82%)
Feb 09, 2026 6.150 6.990 6.150 6.740 90,649 +0.50(+8.01%)
Feb 06, 2026 6.862 6.950 6.150 6.240 161,391 -0.48(-7.14%)
Feb 05, 2026 5.810 7.180 5.810 6.720 268,638 +0.77(+12.87%)
Feb 04, 2026 6.500 7.260 5.830 5.954 162,590 -0.55(-8.40%)
Feb 03, 2026 5.560 6.510 5.526 6.500 184,459 +1.13(+21.04%)
Feb 02, 2026 6.150 6.372 5.050 5.370 165,684 -0.80(-12.99%)
Jan 30, 2026 7.010 7.590 6.100 6.172 149,351 -0.87(-12.40%)
Jan 29, 2026 7.450 7.640 6.640 7.046 169,319 -0.64(-8.37%)
Jan 28, 2026 8.360 8.400 7.200 7.690 193,418 -0.51(-6.22%)
Jan 27, 2026 6.500 8.360 6.460 8.200 329,291 +1.66(+25.44%)
Jan 26, 2026 7.260 8.010 6.460 6.537 335,576 -0.61(-8.57%)
Jan 23, 2026 5.350 7.200 5.300 7.150 605,524 +1.86(+35.21%)
Jan 22, 2026 5.240 5.450 5.000 5.288 188,364 +0.60(+12.85%)
Jan 21, 2026 3.890 4.900 3.890 4.686 176,708 +0.85(+22.07%)
Jan 20, 2026 4.200 4.265 3.750 3.839 191,123 -0.36(-8.60%)
Jan 16, 2026 4.402 4.600 4.030 4.200 141,346 -0.39(-8.50%)
Jan 15, 2026 5.250 5.250 4.300 4.590 106,102 -0.40(-8.02%)
Jan 14, 2026 5.120 5.250 4.800 4.990 41,293 -0.12(-2.35%)
Jan 13, 2026 5.490 5.730 5.020 5.110 62,300 -0.19(-3.58%)
Jan 12, 2026 5.150 5.543 5.030 5.300 190,225 +0.30(+6.00%)
Jan 09, 2026 4.640 5.470 4.620 5.000 261,811 +0.75(+17.65%)
Jan 08, 2026 4.670 4.730 4.250 4.250 69,210 -0.48(-10.15%)
Jan 07, 2026 4.330 4.750 4.260 4.730 114,680 +0.47(+11.07%)
Jan 06, 2026 3.930 4.293 3.870 4.258 104,040 +0.32(+8.21%)
Jan 05, 2026 3.900 4.050 3.800 3.935 45,363 +0.03(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.