Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5647 -0.0355 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.185 3.200 3.004 3.090 71,484 -0.08(-2.52%)
Nov 26, 2014 3.290 3.170 3.170 3.170 32,000 -0.08(-2.46%)
Nov 25, 2014 3.290 3.300 3.150 3.250 32,421 -0.04(-1.22%)
Nov 24, 2014 3.160 3.290 3.140 3.290 29,628 +0.12(+3.85%)
Nov 21, 2014 3.150 3.186 3.060 3.168 20,916 +0.02(+0.57%)
Nov 20, 2014 3.230 3.230 3.110 3.150 51,460 -0.05(-1.56%)
Nov 19, 2014 3.320 3.380 3.191 3.200 82,912 -0.17(-5.04%)
Nov 18, 2014 3.350 3.510 3.350 3.370 26,889 -0.01(-0.30%)
Nov 17, 2014 3.470 3.470 3.340 3.380 43,596 -0.09(-2.59%)
Nov 14, 2014 3.510 3.640 3.460 3.470 32,515 -0.11(-3.07%)
Nov 13, 2014 3.750 3.750 3.520 3.580 40,877 +0.00(+0.00%)
Nov 12, 2014 3.460 3.620 3.370 3.580 165,432 +0.20(+5.92%)
Nov 11, 2014 3.480 3.480 3.330 3.380 56,330 -0.14(-3.98%)
Nov 10, 2014 3.650 3.650 3.430 3.520 385,833 -0.11(-3.03%)
Nov 07, 2014 3.630 3.750 3.520 3.630 175,375 +0.03(+0.83%)
Nov 06, 2014 3.430 3.638 3.330 3.600 67,144 +0.19(+5.57%)
Nov 05, 2014 3.440 3.450 3.310 3.410 152,672 -0.03(-0.87%)
Nov 04, 2014 3.411 3.470 3.350 3.440 101,995 +0.02(+0.58%)
Nov 03, 2014 3.590 3.630 3.400 3.420 109,259 -0.21(-5.79%)
Oct 31, 2014 3.700 3.710 3.550 3.630 33,790 -0.01(-0.27%)
Oct 30, 2014 3.620 3.700 3.610 3.640 28,901 -0.02(-0.55%)
Oct 29, 2014 3.720 3.730 3.626 3.660 16,145 -0.06(-1.61%)
Oct 28, 2014 3.790 3.820 3.720 3.720 44,321 -0.07(-1.85%)
Oct 27, 2014 3.850 3.830 3.760 3.790 29,486 -0.04(-1.04%)
Oct 24, 2014 3.640 3.830 3.640 3.830 69,170 +0.24(+6.69%)
Oct 23, 2014 3.690 3.709 3.520 3.590 33,507 -0.02(-0.56%)
Oct 22, 2014 3.790 3.790 3.600 3.610 23,687 -0.10(-2.69%)
Oct 21, 2014 3.600 3.750 3.568 3.710 94,017 +0.09(+2.49%)
Oct 20, 2014 3.900 3.900 3.590 3.620 238,353 -0.32(-8.12%)
Oct 17, 2014 3.860 4.000 3.850 3.940 127,633 +0.12(+3.14%)
Oct 16, 2014 3.630 3.927 3.630 3.820 154,869 +0.37(+10.72%)
Oct 15, 2014 3.640 3.640 3.400 3.450 91,758 -0.19(-5.22%)
Oct 14, 2014 3.770 3.850 3.600 3.640 105,380 -0.16(-4.17%)
Oct 13, 2014 4.090 4.090 3.798 3.798 109,232 -0.20(-5.04%)
Oct 10, 2014 3.900 4.090 3.820 4.000 93,602 +0.15(+3.97%)
Oct 09, 2014 4.040 4.040 3.820 3.847 57,872 -0.15(-3.83%)
Oct 08, 2014 3.990 4.052 3.853 4.000 80,087 +0.02(+0.50%)
Oct 07, 2014 4.340 4.350 3.700 3.980 515,429 +0.11(+2.84%)
Oct 06, 2014 3.960 4.070 3.670 3.870 71,019 -0.20(-4.91%)
Oct 03, 2014 4.050 4.070 3.980 4.070 33,344 +0.02(+0.50%)
Oct 02, 2014 4.000 4.020 3.900 4.050 28,925 +0.05(+1.24%)
Oct 01, 2014 4.170 4.170 3.980 4.000 44,307 -0.11(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.