Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP:BSEM)

4.062 -0.317 (-7.25%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 03, 2025 4.550 4.933 4.300 4.380 132,438 -0.46(-9.60%)
Oct 31, 2025 4.500 5.090 4.500 4.845 94,594 +0.21(+4.48%)
Oct 30, 2025 4.730 4.890 4.550 4.637 35,509 -0.02(-0.49%)
Oct 29, 2025 4.600 4.890 4.600 4.660 33,245 +0.16(+3.56%)
Oct 28, 2025 4.700 5.040 4.475 4.500 43,508 -0.20(-4.26%)
Oct 27, 2025 4.880 5.250 4.520 4.700 71,686 -0.07(-1.47%)
Oct 24, 2025 4.780 4.986 4.300 4.770 33,907 -0.09(-1.75%)
Oct 23, 2025 4.930 5.280 4.720 4.855 14,938 -0.03(-0.72%)
Oct 22, 2025 5.350 5.360 4.500 4.890 47,606 -0.42(-7.91%)
Oct 21, 2025 5.300 5.500 5.300 5.310 21,541 +0.01(+0.19%)
Oct 20, 2025 4.950 5.349 4.870 5.300 97,986 +0.43(+8.83%)
Oct 17, 2025 4.750 4.900 4.700 4.870 58,194 +0.16(+3.45%)
Oct 16, 2025 4.910 4.910 4.500 4.707 45,794 -0.12(-2.50%)
Oct 15, 2025 4.750 4.900 4.520 4.828 21,609 +0.13(+2.73%)
Oct 14, 2025 4.230 4.910 4.090 4.700 133,059 +0.58(+14.08%)
Oct 13, 2025 4.300 4.700 4.065 4.120 51,373 -0.19(-4.34%)
Oct 10, 2025 4.570 4.625 4.260 4.307 70,964 -0.29(-6.37%)
Oct 09, 2025 4.780 4.829 4.586 4.600 37,270 -0.20(-4.17%)
Oct 08, 2025 4.860 4.950 4.766 4.800 32,700 -0.03(-0.62%)
Oct 07, 2025 4.780 5.000 4.700 4.830 38,863 +0.05(+1.05%)
Oct 06, 2025 4.800 4.942 4.770 4.780 29,646 -0.18(-3.57%)
Oct 03, 2025 5.070 5.080 4.740 4.957 46,202 -0.09(-1.84%)
Oct 02, 2025 5.110 5.110 4.960 5.050 30,600 +0.06(+1.14%)
Oct 01, 2025 4.685 5.100 4.600 4.993 82,574 +0.30(+6.46%)
Sep 30, 2025 4.910 5.221 4.500 4.690 90,885 -0.15(-3.20%)
Sep 29, 2025 4.950 5.000 4.760 4.845 78,705 -0.12(-2.42%)
Sep 26, 2025 5.080 5.170 4.780 4.965 66,149 -0.12(-2.26%)
Sep 25, 2025 5.100 5.100 5.020 5.080 39,114 -0.01(-0.20%)
Sep 24, 2025 5.030 5.100 5.030 5.090 39,252 +0.03(+0.59%)
Sep 23, 2025 5.000 5.110 5.000 5.060 44,995 +0.02(+0.40%)
Sep 22, 2025 5.220 5.390 5.030 5.040 84,601 -0.12(-2.33%)
Sep 19, 2025 5.200 5.240 5.010 5.160 68,426 +0.20(+4.03%)
Sep 18, 2025 5.180 5.230 4.930 4.960 101,699 -0.26(-4.98%)
Sep 17, 2025 5.310 5.400 5.100 5.220 88,971 -0.08(-1.51%)
Sep 16, 2025 5.430 5.740 5.180 5.300 135,774 +0.05(+0.95%)
Sep 15, 2025 5.000 5.500 4.900 5.250 106,103 +0.27(+5.42%)
Sep 12, 2025 5.340 5.440 4.790 4.980 140,294 -0.52(-9.54%)
Sep 11, 2025 5.900 6.194 5.500 5.505 57,027 -0.33(-5.57%)
Sep 10, 2025 5.860 6.000 5.550 5.830 81,146 -0.03(-0.51%)
Sep 09, 2025 6.125 6.250 5.670 5.860 70,656 -0.32(-5.18%)
Sep 08, 2025 6.550 6.550 6.063 6.180 51,184 -0.52(-7.76%)
Sep 05, 2025 6.670 6.750 6.360 6.700 27,928 -0.01(-0.22%)
Sep 04, 2025 7.150 7.360 6.580 6.715 75,494 -0.44(-6.08%)
Sep 03, 2025 6.790 7.426 6.750 7.150 100,506 +0.59(+8.93%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.