Skip to main content

Brainstorm Cell (NQ: BCLI )

3.510 +0.010 (+0.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.990 3.990 3.850 3.910 104,996 -0.07(-1.76%)
Feb 27, 2019 4.000 4.000 3.950 3.980 25,054 -0.05(-1.24%)
Feb 26, 2019 4.050 4.080 4.010 4.030 85,303 -0.02(-0.49%)
Feb 25, 2019 4.000 4.050 4.000 4.050 45,919 +0.04(+1.00%)
Feb 22, 2019 3.950 4.010 3.920 4.010 96,900 +0.13(+3.35%)
Feb 21, 2019 3.900 3.940 3.850 3.880 37,508 +0.03(+0.78%)
Feb 20, 2019 3.940 3.950 3.850 3.850 66,182 -0.12(-3.02%)
Feb 19, 2019 4.000 4.002 3.870 3.970 72,399 -0.01(-0.25%)
Feb 15, 2019 3.920 4.040 3.880 3.980 157,600 +0.10(+2.58%)
Feb 14, 2019 3.950 3.970 3.861 3.880 73,704 +0.01(+0.26%)
Feb 13, 2019 3.750 3.950 3.750 3.870 139,306 +0.11(+2.93%)
Feb 12, 2019 3.750 3.780 3.730 3.760 16,115 +0.03(+0.80%)
Feb 11, 2019 3.750 3.850 3.730 3.730 38,496 -0.08(-2.10%)
Feb 08, 2019 3.870 3.870 3.760 3.810 69,000 -0.04(-1.04%)
Feb 07, 2019 3.870 4.040 3.810 3.850 143,970 +0.03(+0.79%)
Feb 06, 2019 3.600 3.850 3.600 3.820 138,946 +0.22(+6.11%)
Feb 05, 2019 3.600 3.630 3.560 3.600 32,466 +0.00(+0.00%)
Feb 04, 2019 3.570 3.610 3.410 3.600 97,070 +0.03(+0.84%)
Feb 01, 2019 3.680 3.680 3.560 3.570 43,800 -0.10(-2.72%)
Jan 31, 2019 3.650 3.680 3.650 3.670 39,183 -0.01(-0.27%)
Jan 30, 2019 3.650 3.710 3.650 3.680 55,033 +0.03(+0.82%)
Jan 29, 2019 3.640 3.650 3.585 3.650 33,503 +0.04(+1.11%)
Jan 28, 2019 3.490 3.610 3.460 3.610 53,442 +0.07(+1.98%)
Jan 25, 2019 3.530 3.550 3.510 3.540 34,300 +0.02(+0.57%)
Jan 24, 2019 3.520 3.520 3.450 3.520 17,082 +0.00(+0.00%)
Jan 23, 2019 3.420 3.530 3.380 3.520 45,791 +0.14(+4.14%)
Jan 22, 2019 3.490 3.490 3.333 3.380 67,964 -0.09(-2.59%)
Jan 18, 2019 3.510 3.510 3.460 3.470 14,700 +0.00(+0.00%)
Jan 17, 2019 3.450 3.500 3.430 3.470 26,521 +0.02(+0.58%)
Jan 16, 2019 3.500 3.500 3.420 3.450 30,679 -0.06(-1.71%)
Jan 15, 2019 3.419 3.510 3.419 3.510 35,277 +0.04(+1.15%)
Jan 14, 2019 3.350 3.480 3.350 3.470 42,929 +0.10(+2.97%)
Jan 11, 2019 3.450 3.700 3.330 3.370 558,200 -0.08(-2.32%)
Jan 10, 2019 3.400 3.480 3.367 3.450 31,732 +0.07(+2.07%)
Jan 09, 2019 3.450 3.490 3.380 3.380 35,805 -0.02(-0.59%)
Jan 08, 2019 3.460 3.523 3.360 3.400 48,525 +0.02(+0.59%)
Jan 07, 2019 3.570 3.573 3.380 3.380 46,995 +0.01(+0.30%)
Jan 04, 2019 3.480 3.480 3.370 3.370 36,100 -0.03(-0.88%)
Jan 03, 2019 3.460 3.510 3.350 3.400 66,126 -0.06(-1.73%)
Jan 02, 2019 3.490 3.510 3.311 3.460 92,212 -0.09(-2.54%)
Dec 31, 2018 3.450 3.630 3.400 3.550 176,800 +0.18(+5.34%)
Dec 28, 2018 3.290 3.400 3.210 3.370 66,700 +0.11(+3.37%)
Dec 27, 2018 3.170 3.316 3.170 3.260 73,063 +0.01(+0.31%)
Dec 26, 2018 3.220 3.270 3.220 3.250 40,482 +0.02(+0.62%)
Dec 24, 2018 3.450 3.490 3.175 3.230 84,100 -0.32(-9.01%)
Dec 21, 2018 3.000 3.560 3.000 3.550 119,400 +0.57(+19.13%)
Dec 20, 2018 3.000 3.100 2.980 2.980 69,968 -0.05(-1.65%)
Dec 19, 2018 3.050 3.080 2.980 3.030 62,173 +0.02(+0.66%)
Dec 18, 2018 3.050 3.140 3.000 3.010 71,992 -0.04(-1.31%)
Dec 17, 2018 3.100 3.211 2.990 3.050 159,696 +0.02(+0.66%)
Dec 14, 2018 3.070 3.070 3.000 3.030 42,500 -0.06(-1.94%)
Dec 13, 2018 3.190 3.200 3.060 3.090 22,813 -0.09(-2.83%)
Dec 12, 2018 3.110 3.180 3.070 3.180 42,684 +0.09(+2.91%)
Dec 11, 2018 3.050 3.150 2.980 3.090 43,762 +0.09(+3.00%)
Dec 10, 2018 3.050 3.050 2.920 3.000 68,308 -0.06(-1.96%)
Dec 07, 2018 3.050 3.100 3.050 3.060 17,600 +0.06(+2.00%)
Dec 06, 2018 2.990 3.060 2.950 3.000 50,318 +0.00(+0.00%)
Dec 04, 2018 3.110 3.110 2.990 3.000 65,000 -0.09(-2.91%)
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.