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 (%)
Feb 28, 2018 3.050 3.180 3.050 3.070 59,466 +0.04(+1.32%)
Feb 27, 2018 3.020 3.089 3.020 3.030 33,397 +0.02(+0.66%)
Feb 26, 2018 3.130 3.140 2.970 3.010 98,069 -0.11(-3.53%)
Feb 23, 2018 3.140 3.140 3.060 3.120 17,193 +0.01(+0.32%)
Feb 22, 2018 3.120 3.200 3.000 3.110 54,856 -0.05(-1.58%)
Feb 21, 2018 3.130 3.220 3.041 3.160 19,861 +0.06(+1.94%)
Feb 20, 2018 3.180 3.190 3.072 3.100 25,089 -0.09(-2.82%)
Feb 16, 2018 3.190 3.190 3.190 0 +0.03(+0.95%)
Feb 15, 2018 3.170 3.180 2.980 3.160 26,936 +0.02(+0.64%)
Feb 14, 2018 3.100 3.220 2.920 3.140 46,140 +0.01(+0.32%)
Feb 13, 2018 3.050 3.333 3.000 3.130 26,008 +0.03(+0.97%)
Feb 12, 2018 3.210 3.210 3.030 3.100 50,093 -0.02(-0.64%)
Feb 09, 2018 3.250 3.250 2.880 3.120 113,492 -0.08(-2.50%)
Feb 08, 2018 3.310 3.110 3.200 29,714 +0.02(+0.63%)
Feb 07, 2018 3.220 3.220 3.100 3.180 61,335 -0.09(-2.75%)
Feb 06, 2018 3.100 3.370 3.100 3.270 79,625 +0.10(+3.15%)
Feb 05, 2018 3.180 3.243 3.120 3.170 67,550 -0.15(-4.52%)
Feb 02, 2018 3.470 3.470 3.125 3.320 118,573 -0.13(-3.77%)
Feb 01, 2018 3.450 3.520 3.400 3.450 52,498 -0.03(-0.86%)
Jan 31, 2018 3.600 3.649 3.480 3.480 58,149 -0.12(-3.33%)
Jan 30, 2018 3.600 3.630 3.600 3.600 19,179 +0.00(+0.00%)
Jan 29, 2018 3.550 3.656 3.550 3.600 45,286 -0.05(-1.37%)
Jan 26, 2018 3.620 3.690 3.620 3.650 63,738 +0.03(+0.83%)
Jan 25, 2018 3.520 3.690 3.520 3.620 22,350 +0.06(+1.69%)
Jan 24, 2018 3.600 3.640 3.550 3.560 27,395 -0.01(-0.28%)
Jan 23, 2018 3.610 3.750 3.510 3.570 63,183 -0.04(-1.11%)
Jan 22, 2018 3.670 3.510 3.610 24,054 +0.05(+1.40%)
Jan 19, 2018 3.510 3.660 3.440 3.560 60,654 +0.10(+2.89%)
Jan 18, 2018 3.430 3.490 3.413 3.460 41,867 +0.06(+1.76%)
Jan 17, 2018 3.460 3.520 3.330 3.400 48,752 -0.06(-1.73%)
Jan 16, 2018 3.610 3.610 3.320 3.460 54,111 -0.11(-3.08%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.07(-1.92%)
Jan 11, 2018 3.610 3.680 3.510 3.640 58,516 +0.05(+1.39%)
Jan 10, 2018 3.510 3.620 3.440 3.590 36,964 +0.06(+1.77%)
Jan 09, 2018 3.410 3.760 3.370 3.527 36,421 +0.12(+3.44%)
Jan 08, 2018 3.600 3.670 3.360 3.410 164,722 -0.16(-4.48%)
Jan 05, 2018 3.570 3.680 3.540 3.570 63,316 -0.01(-0.28%)
Jan 04, 2018 3.800 3.850 3.510 3.580 121,153 -0.19(-5.04%)
Jan 03, 2018 3.900 3.900 3.700 3.770 115,927 +0.12(+3.29%)
Jan 02, 2018 3.900 3.950 3.500 3.650 488,802 -0.27(-6.89%)
Dec 29, 2017 3.920 3.920 3.920 0 +0.89(+29.37%)
Dec 28, 2017 2.990 3.060 2.960 3.030 172,977 +0.07(+2.36%)
Dec 27, 2017 3.010 3.079 2.950 2.960 204,514 -0.05(-1.66%)
Dec 26, 2017 3.160 3.160 3.010 3.010 207,359 -0.18(-5.64%)
Dec 22, 2017 3.320 3.430 3.111 3.190 292,161 -0.17(-5.06%)
Dec 21, 2017 3.600 3.650 3.210 3.360 231,567 -0.28(-7.69%)
Dec 20, 2017 3.750 3.800 3.560 3.640 168,854 -0.12(-3.19%)
Dec 19, 2017 3.760 3.800 3.741 3.760 41,326 -0.02(-0.53%)
Dec 18, 2017 3.790 3.850 3.750 3.780 56,498 +0.00(+0.00%)
Dec 15, 2017 3.850 3.862 3.770 3.780 104,253 -0.07(-1.82%)
Dec 14, 2017 3.880 3.950 3.820 3.850 87,105 -0.08(-2.04%)
Dec 13, 2017 3.950 3.960 3.880 3.930 19,788 +0.02(+0.51%)
Dec 12, 2017 3.900 3.940 3.900 3.910 46,579 -0.01(-0.26%)
Dec 11, 2017 3.940 3.980 3.900 3.920 121,824 -0.10(-2.49%)
Dec 08, 2017 4.040 4.050 4.020 4.020 18,347 +0.00(+0.00%)
Dec 07, 2017 4.020 4.050 3.970 4.020 18,306 -0.02(-0.50%)
Dec 06, 2017 4.050 4.060 3.970 4.040 42,214 +0.00(+0.00%)
Dec 05, 2017 4.030 4.050 4.000 4.040 26,775 +0.04(+1.00%)
Dec 04, 2017 4.020 4.020 3.990 4.000 112,185 +0.02(+0.50%)
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.