Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3660 0.3790 0.3400 0.3670 1,516,694 +0.00(+0.11%)
Feb 28, 2024 0.3678 0.3678 0.3500 0.3666 446,381 +0.00(+0.99%)
Feb 27, 2024 0.3500 0.3800 0.3402 0.3630 745,000 +0.00(+1.14%)
Feb 26, 2024 0.3550 0.3675 0.3100 0.3589 2,493,527 +0.01(+2.84%)
Feb 23, 2024 0.3600 0.3828 0.3300 0.3490 508,117 +0.02(+5.60%)
Feb 22, 2024 0.3252 0.3399 0.3213 0.3305 235,760 +0.02(+6.27%)
Feb 21, 2024 0.3492 0.3557 0.3000 0.3110 882,548 -0.05(-13.61%)
Feb 20, 2024 0.3800 0.3800 0.3366 0.3600 217,721 -0.01(-3.67%)
Feb 16, 2024 0.3724 0.3800 0.3400 0.3737 206,780 -0.01(-3.69%)
Feb 15, 2024 0.3400 0.3899 0.3210 0.3880 532,076 +0.04(+11.17%)
Feb 14, 2024 0.3493 0.3556 0.3100 0.3490 1,978,726 +0.01(+4.18%)
Feb 13, 2024 0.3700 0.3700 0.3155 0.3350 632,550 -0.02(-5.63%)
Feb 12, 2024 0.3750 0.3776 0.3550 0.3550 288,348 -0.02(-5.33%)
Feb 09, 2024 0.3701 0.3900 0.3601 0.3750 343,765 -0.02(-4.31%)
Feb 08, 2024 0.3800 0.4000 0.3250 0.3919 1,147,920 +0.01(+2.06%)
Feb 07, 2024 0.3790 0.3940 0.3234 0.3840 656,898 -0.01(-1.29%)
Feb 06, 2024 0.3790 0.4067 0.3790 0.3890 334,763 +0.01(+2.37%)
Feb 05, 2024 0.4000 0.4000 0.3773 0.3800 452,986 -0.01(-2.56%)
Feb 02, 2024 0.3800 0.4100 0.3300 0.3900 1,901,748 +0.01(+1.30%)
Feb 01, 2024 0.3800 0.3938 0.3534 0.3850 540,841 +0.03(+8.97%)
Jan 31, 2024 0.3890 0.4000 0.3500 0.3533 769,603 -0.04(-10.22%)
Jan 30, 2024 0.3500 0.4196 0.3475 0.3935 2,732,929 +0.06(+19.24%)
Jan 29, 2024 0.3270 0.3495 0.3101 0.3300 536,522 +0.01(+4.10%)
Jan 26, 2024 0.3037 0.3300 0.3000 0.3170 556,548 +0.01(+2.19%)
Jan 25, 2024 0.3367 0.3400 0.3000 0.3102 407,182 -0.02(-4.85%)
Jan 24, 2024 0.3333 0.3400 0.3100 0.3260 388,120 +0.01(+1.56%)
Jan 23, 2024 0.2965 0.3299 0.2931 0.3210 398,378 +0.03(+9.52%)
Jan 22, 2024 0.2800 0.3367 0.2800 0.2931 419,727 +0.01(+4.45%)
Jan 19, 2024 0.2900 0.2940 0.2700 0.2806 1,084,564 -0.02(-5.20%)
Jan 18, 2024 0.3377 0.3377 0.2777 0.2960 1,169,158 -0.03(-9.31%)
Jan 17, 2024 0.3300 0.3377 0.3237 0.3264 645,600 -0.00(-0.61%)
Jan 16, 2024 0.3330 0.3320 0.3170 0.3284 528,041 +0.00(+0.46%)
Jan 12, 2024 0.3105 0.3380 0.3105 0.3269 658,195 +0.01(+2.80%)
Jan 11, 2024 0.3378 0.3400 0.3050 0.3180 559,663 -0.01(-3.64%)
Jan 10, 2024 0.3350 0.3400 0.3019 0.3300 769,593 +0.00(+0.24%)
Jan 09, 2024 0.3500 0.3780 0.3150 0.3292 1,677,256 +0.00(+0.12%)
Jan 08, 2024 0.2825 0.3450 0.2801 0.3288 2,464,657 +0.04(+15.37%)
Jan 05, 2024 0.2778 0.2889 0.2648 0.2850 638,621 +0.01(+3.64%)
Jan 04, 2024 0.2800 0.2830 0.2505 0.2750 875,098 -0.00(-1.43%)
Jan 03, 2024 0.2777 0.2888 0.2739 0.2790 702,296 -0.01(-2.11%)
Jan 02, 2024 0.2662 0.3000 0.2600 0.2850 1,587,672 +0.01(+4.40%)
Dec 29, 2023 0.2684 0.2779 0.2600 0.2730 1,577,633 +0.01(+3.33%)
Dec 28, 2023 0.2654 0.2800 0.2500 0.2642 2,791,304 -0.02(-7.62%)
Dec 27, 2023 0.2171 0.2860 0.2050 0.2860 6,932,641 +0.06(+24.35%)
Dec 26, 2023 0.2421 0.2500 0.2025 0.2300 23,477,416 +0.03(+16.40%)
Dec 22, 2023 0.1930 0.2040 0.1930 0.1976 538,600 +0.00(+2.38%)
Dec 21, 2023 0.1900 0.1965 0.1900 0.1930 970,978 -0.00(-0.57%)
Dec 20, 2023 0.2000 0.2080 0.1900 0.1941 986,638 -0.01(-4.38%)
Dec 19, 2023 0.2137 0.2224 0.2000 0.2030 1,536,949 -0.01(-5.01%)
Dec 18, 2023 0.2304 0.2448 0.2105 0.2137 849,448 -0.02(-9.06%)
Dec 15, 2023 0.2100 0.2399 0.2050 0.2350 1,405,310 +0.01(+6.82%)
Dec 14, 2023 0.2100 0.2201 0.1850 0.2200 1,740,667 +0.01(+5.62%)
Dec 13, 2023 0.1727 0.2101 0.1702 0.2083 2,581,495 +0.03(+19.44%)
Dec 12, 2023 0.1800 0.1880 0.1640 0.1744 1,748,449 -0.00(-0.85%)
Dec 11, 2023 0.1980 0.1985 0.1730 0.1759 2,716,607 -0.02(-12.18%)
Dec 08, 2023 0.2220 0.2299 0.1987 0.2003 3,180,979 -0.02(-9.77%)
Dec 07, 2023 0.2600 0.2712 0.2200 0.2220 6,093,850 -0.08(-25.33%)
Dec 06, 2023 0.3100 0.3100 0.2300 0.2973 7,376,382 -0.01(-2.52%)
Dec 05, 2023 0.4400 0.4500 0.2980 0.3050 12,548,196 -0.10(-23.75%)
Dec 04, 2023 0.2615 0.4100 0.2600 0.4000 10,693,041 +0.14(+53.85%)
Dec 01, 2023 0.2700 0.2819 0.2394 0.2600 3,825,170 -0.02(-6.81%)
Nov 30, 2023 0.2300 0.2933 0.2240 0.2790 8,460,135 +0.06(+26.82%)
Nov 29, 2023 0.2200 0.2345 0.2046 0.2200 2,984,639 +0.00(+0.00%)
Nov 28, 2023 0.2400 0.2400 0.2150 0.2200 2,007,112 -0.01(-5.21%)
Nov 27, 2023 0.2421 0.2450 0.2116 0.2321 2,506,825 -0.02(-6.56%)
Nov 24, 2023 0.2674 0.2680 0.2350 0.2484 2,256,298 -0.01(-3.01%)
Nov 22, 2023 0.2224 0.2748 0.1960 0.2561 8,018,361 +0.04(+16.52%)
Nov 21, 2023 0.1964 0.2400 0.1824 0.2198 11,365,028 +0.04(+21.98%)
Nov 20, 2023 0.1900 0.1960 0.1740 0.1802 1,754,932 +0.00(+0.11%)
Nov 17, 2023 0.1738 0.1865 0.1720 0.1800 475,361 +0.00(+2.27%)
Nov 16, 2023 0.1620 0.1785 0.1620 0.1760 301,970 -0.01(-3.83%)
Nov 15, 2023 0.1900 0.1915 0.1783 0.1830 973,295 -0.00(-1.29%)
Nov 14, 2023 0.1900 0.2100 0.1760 0.1854 3,183,048 +0.00(+0.22%)
Nov 13, 2023 0.1700 0.2000 0.1616 0.1850 1,998,127 +0.01(+8.57%)
Nov 10, 2023 0.1631 0.1780 0.1504 0.1704 496,405 +0.01(+4.93%)
Nov 09, 2023 0.1700 0.1735 0.1550 0.1624 417,774 -0.01(-5.69%)
Nov 08, 2023 0.1800 0.1833 0.1610 0.1722 1,003,235 +0.00(+1.29%)
Nov 07, 2023 0.1589 0.1775 0.1589 0.1700 777,706 +0.02(+10.82%)
Nov 06, 2023 0.1780 0.1795 0.1530 0.1534 669,096 -0.02(-10.29%)
Nov 03, 2023 0.1486 0.1770 0.1486 0.1710 1,368,955 +0.02(+15.31%)
Nov 02, 2023 0.1500 0.1520 0.1430 0.1483 493,703 -0.00(-1.13%)
Nov 01, 2023 0.1490 0.1500 0.1426 0.1500 242,678 -0.00(-1.96%)
Oct 31, 2023 0.1500 0.1539 0.1340 0.1530 762,706 +0.00(+2.62%)
Oct 30, 2023 0.1600 0.1600 0.1471 0.1491 387,118 -0.01(-6.81%)
Oct 27, 2023 0.1670 0.1700 0.1437 0.1600 634,988 -0.00(-0.62%)
Oct 26, 2023 0.1534 0.1650 0.1500 0.1610 680,196 +0.00(+0.81%)
Oct 25, 2023 0.1520 0.1603 0.1400 0.1597 837,641 +0.01(+3.70%)
Oct 24, 2023 0.1674 0.1778 0.1419 0.1540 2,085,240 -0.01(-8.28%)
Oct 23, 2023 0.1698 0.1722 0.1640 0.1679 962,304 -0.01(-5.67%)
Oct 20, 2023 0.1966 0.1975 0.1710 0.1780 1,565,129 -0.02(-9.32%)
Oct 19, 2023 0.1830 0.2108 0.1773 0.1963 4,382,205 +0.01(+6.92%)
Oct 18, 2023 0.1900 0.1900 0.1701 0.1836 1,549,942 +0.00(+2.00%)
Oct 17, 2023 0.1782 0.1900 0.1695 0.1800 695,980 -0.00(-2.01%)
Oct 16, 2023 0.1692 0.1845 0.1600 0.1837 1,712,139 +0.01(+8.06%)
Oct 13, 2023 0.1543 0.1717 0.1530 0.1700 985,405 +0.01(+6.85%)
Oct 12, 2023 0.1596 0.1685 0.1450 0.1591 1,423,419 -0.01(-5.30%)
Oct 11, 2023 0.1739 0.1745 0.1400 0.1680 4,566,269 +0.00(+2.82%)
Oct 10, 2023 0.1649 0.1740 0.1580 0.1634 1,564,878 -0.01(-3.88%)
Oct 09, 2023 0.1700 0.1770 0.1610 0.1700 2,092,537 +0.00(+0.00%)
Oct 06, 2023 0.1841 0.1845 0.1613 0.1700 3,450,344 -0.01(-6.08%)
Oct 05, 2023 0.1900 0.2100 0.1708 0.1810 8,170,677 -0.01(-4.74%)
Oct 04, 2023 0.2328 0.2328 0.1873 0.1900 41,960,816 +0.02(+11.76%)
Oct 03, 2023 0.1900 0.2000 0.1626 0.1700 1,936,597 -0.03(-14.87%)
Oct 02, 2023 0.2020 0.2084 0.1876 0.1997 1,966,999 -0.00(-0.20%)
Sep 29, 2023 0.2199 0.3000 0.2000 0.2001 6,069,836 -0.00(-2.34%)
Sep 28, 2023 0.2021 0.2150 0.1693 0.2049 5,942,613 -0.19(-47.73%)
Sep 26, 2023 0.3920 28,762 -0.04(-8.35%)
Sep 25, 2023 0.4500 0.5750 0.4277 0.4277 3,578,528 -0.39(-47.57%)
Sep 22, 2023 0.9700 0.9700 0.7800 0.8157 913,499 -0.12(-13.22%)
Sep 21, 2023 0.9800 1.030 0.9200 0.9400 380,012 -0.03(-3.14%)
Sep 20, 2023 1.040 1.080 0.9600 0.9705 582,384 -0.05(-4.85%)
Sep 19, 2023 1.020 1.070 1.000 1.020 614,741 +0.03(+2.53%)
Sep 18, 2023 0.9600 1.060 0.9600 0.9948 529,743 +0.03(+3.17%)
Sep 15, 2023 1.150 1.150 0.9506 0.9642 907,960 -0.14(-12.35%)
Sep 14, 2023 1.260 1.280 1.070 1.100 732,075 -0.11(-9.09%)
Sep 13, 2023 1.350 1.350 1.210 1.210 401,850 -0.13(-9.70%)
Sep 12, 2023 1.370 1.410 1.300 1.340 252,257 +0.00(+0.00%)
Sep 11, 2023 1.440 1.471 1.340 1.340 309,583 -0.10(-6.94%)
Sep 08, 2023 1.450 1.510 1.400 1.440 307,995 -0.01(-0.69%)
Sep 07, 2023 1.500 1.580 1.430 1.450 670,440 -0.01(-0.68%)
Sep 06, 2023 1.630 1.650 1.450 1.460 552,974 -0.13(-8.18%)
Sep 05, 2023 1.650 1.665 1.550 1.590 244,034 -0.04(-2.45%)
Sep 01, 2023 1.710 1.790 1.600 1.630 219,903 -0.08(-4.68%)
Aug 31, 2023 1.670 1.770 1.670 1.710 211,571 +0.03(+1.79%)
Aug 30, 2023 1.750 1.768 1.617 1.680 160,452 -0.07(-4.00%)
Aug 29, 2023 1.740 1.810 1.700 1.750 348,205 +0.00(+0.00%)
Aug 28, 2023 1.700 1.800 1.660 1.750 405,203 +0.09(+5.42%)
Aug 25, 2023 1.560 1.710 1.500 1.660 305,543 +0.13(+8.50%)
Aug 24, 2023 1.540 1.560 1.460 1.530 195,475 +0.02(+1.32%)
Aug 23, 2023 1.520 1.590 1.440 1.510 204,400 -0.02(-1.31%)
Aug 22, 2023 1.540 1.590 1.460 1.530 223,226 +0.03(+2.00%)
Aug 21, 2023 1.450 1.590 1.430 1.500 171,567 +0.05(+3.45%)
Aug 18, 2023 1.500 1.540 1.400 1.450 278,444 -0.04(-2.68%)
Aug 17, 2023 1.520 1.580 1.420 1.490 212,377 -0.03(-1.97%)
Aug 16, 2023 1.550 1.600 1.420 1.520 396,861 -0.04(-2.56%)
Aug 15, 2023 1.650 1.660 1.510 1.560 226,498 -0.11(-6.59%)
Aug 14, 2023 1.680 1.726 1.550 1.670 295,179 +0.05(+3.09%)
Aug 11, 2023 1.590 1.647 1.530 1.620 264,003 +0.00(+0.00%)
Aug 10, 2023 1.630 1.670 1.560 1.620 100,810 +0.02(+1.25%)
Aug 09, 2023 1.610 1.650 1.550 1.600 158,382 +0.01(+0.63%)
Aug 08, 2023 1.630 1.680 1.580 1.590 121,232 -0.04(-2.45%)
Aug 07, 2023 1.660 1.700 1.550 1.630 126,142 -0.03(-1.81%)
Aug 04, 2023 1.690 1.739 1.640 1.660 82,519 -0.03(-1.78%)
Aug 03, 2023 1.730 1.740 1.670 1.690 94,660 -0.04(-2.31%)
Aug 02, 2023 1.710 1.740 1.670 1.730 85,316 -0.01(-0.57%)
Aug 01, 2023 1.900 1.900 1.670 1.740 193,649 -0.10(-5.43%)
Jul 31, 2023 1.730 1.900 1.724 1.840 378,737 +0.12(+6.98%)
Jul 28, 2023 1.560 1.746 1.550 1.720 502,863 +0.21(+13.91%)
Jul 27, 2023 1.630 1.640 1.480 1.510 233,766 -0.12(-7.36%)
Jul 26, 2023 1.720 1.720 1.580 1.630 178,916 -0.06(-3.55%)
Jul 25, 2023 1.760 1.809 1.620 1.690 280,850 -0.03(-1.74%)
Jul 24, 2023 1.770 1.810 1.690 1.720 134,343 -0.06(-3.37%)
Jul 21, 2023 1.840 1.840 1.750 1.780 92,141 -0.01(-0.56%)
Jul 20, 2023 1.840 1.840 1.760 1.790 109,033 -0.02(-1.10%)
Jul 19, 2023 1.880 1.929 1.780 1.810 201,247 -0.08(-4.23%)
Jul 18, 2023 1.850 1.900 1.810 1.890 117,588 +0.03(+1.61%)
Jul 17, 2023 1.800 1.950 1.750 1.860 479,849 -0.11(-5.58%)
Jul 14, 2023 2.030 2.063 1.950 1.970 119,748 -0.03(-1.50%)
Jul 13, 2023 1.995 2.040 1.970 2.000 343,306 +0.00(+0.00%)
Jul 12, 2023 2.000 2.063 1.960 2.000 183,882 +0.00(+0.00%)
Jul 11, 2023 2.010 2.020 1.975 2.000 145,253 +0.03(+1.52%)
Jul 10, 2023 1.950 2.073 1.950 1.970 286,363 +0.01(+0.51%)
Jul 07, 2023 2.000 2.034 1.950 1.960 554,614 -0.04(-2.00%)
Jul 06, 2023 2.040 2.115 1.950 2.000 94,522 -0.08(-3.85%)
Jul 05, 2023 2.090 2.100 1.990 2.080 219,677 +0.00(+0.00%)
Jul 03, 2023 2.050 2.133 2.050 2.080 72,098 +0.02(+0.97%)
Jun 30, 2023 2.010 2.180 2.000 2.060 149,785 +0.06(+3.00%)
Jun 29, 2023 1.990 2.070 1.980 2.000 188,936 +0.00(+0.00%)
Jun 28, 2023 2.120 2.140 1.990 2.000 189,229 -0.12(-5.66%)
Jun 27, 2023 2.150 2.210 2.090 2.120 138,270 -0.03(-1.40%)
Jun 26, 2023 2.260 2.350 2.100 2.150 116,171 -0.10(-4.23%)
Jun 23, 2023 2.370 2.384 2.220 2.245 75,658 -0.10(-4.47%)
Jun 22, 2023 2.310 2.439 2.310 2.350 137,285 +0.03(+1.29%)
Jun 21, 2023 2.300 2.400 2.250 2.320 301,331 +0.07(+3.11%)
Jun 20, 2023 2.630 2.631 1.990 2.250 1,180,423 -0.37(-14.12%)
Jun 16, 2023 2.710 2.710 2.570 2.620 264,492 -0.09(-3.32%)
Jun 15, 2023 2.720 2.820 2.680 2.710 155,609 -0.23(-7.82%)
May 08, 2023 3.050 3.110 2.860 2.940 315,924 -0.05(-1.67%)
May 05, 2023 3.230 3.240 2.940 2.990 210,422 -0.21(-6.56%)
May 04, 2023 3.120 3.290 3.100 3.200 263,610 +0.12(+3.90%)
May 03, 2023 3.000 3.200 3.000 3.080 293,193 +0.08(+2.67%)
May 02, 2023 2.980 3.110 2.890 3.000 210,694 +0.01(+0.33%)
May 01, 2023 2.950 3.090 2.915 2.990 215,685 +0.10(+3.46%)
Apr 28, 2023 2.890 3.060 2.830 2.890 221,075 +0.00(+0.00%)
Apr 27, 2023 2.800 2.910 2.720 2.890 121,125 +0.09(+3.21%)
Apr 26, 2023 2.790 2.880 2.730 2.800 80,104 +0.02(+0.72%)
Apr 25, 2023 3.000 3.160 2.650 2.780 441,777 -0.27(-8.85%)
Apr 24, 2023 3.090 3.373 2.980 3.050 579,291 +0.00(+0.00%)
Apr 21, 2023 2.690 3.090 2.649 3.050 298,737 +0.36(+13.38%)
Apr 20, 2023 2.610 2.820 2.580 2.690 321,739 +0.08(+3.07%)
Apr 19, 2023 2.580 2.750 2.570 2.610 224,577 -0.06(-2.25%)
Apr 18, 2023 2.650 2.690 2.560 2.670 118,380 +0.06(+2.30%)
Apr 17, 2023 2.840 2.855 2.502 2.610 377,477 -0.20(-7.12%)
Apr 14, 2023 2.770 2.870 2.710 2.810 262,120 +0.06(+2.18%)
Apr 13, 2023 2.630 2.900 2.630 2.750 268,067 +0.12(+4.56%)
Apr 12, 2023 2.800 2.810 2.590 2.630 236,353 -0.23(-8.04%)
Apr 11, 2023 2.840 3.020 2.820 2.860 271,875 +0.01(+0.35%)
Apr 10, 2023 2.740 2.930 2.685 2.850 212,036 +0.04(+1.42%)
Apr 06, 2023 2.820 2.850 2.620 2.810 189,503 -0.01(-0.35%)
Apr 05, 2023 2.560 3.100 2.550 2.820 1,971,855 +0.15(+5.62%)
Apr 04, 2023 2.990 3.076 2.400 2.670 1,294,410 -0.32(-10.70%)
Apr 03, 2023 3.300 3.430 2.910 2.990 945,263 -0.31(-9.39%)
Mar 31, 2023 2.570 3.460 2.565 3.300 2,843,925 +0.80(+32.00%)
Mar 30, 2023 2.420 2.600 2.025 2.500 680,475 +0.06(+2.46%)
Mar 29, 2023 1.810 2.470 1.810 2.440 1,779,375 +0.60(+32.61%)
Mar 28, 2023 1.720 1.870 1.620 1.840 584,793 +0.24(+15.00%)
Mar 27, 2023 1.800 1.920 1.560 1.600 2,909,075 +0.05(+3.23%)
Mar 24, 2023 1.510 1.600 1.510 1.550 81,291 -0.03(-2.21%)
Mar 23, 2023 1.640 1.640 1.540 1.585 80,960 +0.03(+2.26%)
Mar 22, 2023 1.620 1.625 1.530 1.550 50,531 -0.08(-4.91%)
Mar 21, 2023 1.570 1.630 1.540 1.630 63,790 +0.03(+1.87%)
Mar 20, 2023 1.660 1.660 1.533 1.600 156,431 -0.01(-0.62%)
Mar 17, 2023 1.550 1.630 1.510 1.610 142,096 +0.05(+3.21%)
Mar 16, 2023 1.600 1.700 1.480 1.560 474,749 -0.06(-3.70%)
Mar 15, 2023 1.580 1.630 1.460 1.620 293,095 +0.04(+2.53%)
Mar 14, 2023 1.560 1.650 1.530 1.580 141,301 +0.03(+1.94%)
Mar 13, 2023 1.640 1.640 1.529 1.550 160,675 -0.07(-4.32%)
Mar 10, 2023 1.840 1.894 1.420 1.620 735,675 -0.18(-10.00%)
Mar 09, 2023 2.080 2.090 1.800 1.800 190,636 -0.27(-13.04%)
Mar 08, 2023 2.040 2.100 2.020 2.070 80,267 +0.03(+1.47%)
Mar 07, 2023 2.030 2.100 1.980 2.040 70,151 +0.04(+2.00%)
Mar 06, 2023 2.060 2.100 1.950 2.000 120,837 -0.09(-4.31%)
Mar 03, 2023 2.190 2.200 2.070 2.090 58,726 -0.06(-2.79%)
Mar 02, 2023 2.220 2.290 2.120 2.150 65,693 -0.09(-4.02%)
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.