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 (%)
Apr 28, 2017 4.220 4.240 4.090 4.130 69,735 -0.05(-1.20%)
Apr 27, 2017 4.170 4.239 4.140 4.180 150,525 +0.04(+0.97%)
Apr 26, 2017 4.140 4.180 4.090 4.140 102,099 +0.05(+1.22%)
Apr 25, 2017 4.170 4.170 4.016 4.090 156,111 -0.03(-0.73%)
Apr 24, 2017 4.030 4.300 4.030 4.120 457,425 +0.04(+0.98%)
Apr 21, 2017 4.080 4.110 3.940 4.080 55,539 -0.03(-0.73%)
Apr 20, 2017 4.070 4.130 3.900 4.110 198,975 +0.05(+1.23%)
Apr 19, 2017 4.200 4.220 3.860 4.060 219,140 +0.01(+0.25%)
Apr 18, 2017 4.100 4.150 3.860 4.050 211,333 +0.02(+0.50%)
Apr 17, 2017 3.640 4.120 3.630 4.030 305,528 +0.38(+10.41%)
Apr 13, 2017 3.640 3.750 3.600 3.650 135,573 -0.01(-0.27%)
Apr 12, 2017 3.640 3.770 3.580 3.660 301,593 +0.09(+2.52%)
Apr 11, 2017 3.780 3.853 3.500 3.570 520,340 -0.26(-6.79%)
Apr 10, 2017 4.010 4.340 3.820 3.830 336,567 -0.18(-4.49%)
Apr 07, 2017 4.030 4.050 3.935 4.010 132,204 -0.05(-1.23%)
Apr 06, 2017 4.490 4.490 3.820 4.060 993,947 -0.44(-9.78%)
Apr 05, 2017 4.500 4.721 4.410 4.500 300,676 +0.03(+0.67%)
Apr 04, 2017 4.760 4.970 4.410 4.470 564,799 -0.24(-5.10%)
Apr 03, 2017 4.330 5.100 4.200 4.710 2,158,281 +0.46(+10.82%)
Mar 31, 2017 4.020 4.450 3.950 4.250 558,417 +0.38(+9.82%)
Mar 30, 2017 4.000 4.080 3.870 3.870 120,131 -0.12(-3.01%)
Mar 29, 2017 4.040 4.180 3.900 3.990 113,211 -0.05(-1.24%)
Mar 28, 2017 4.040 4.210 3.920 4.040 171,299 +0.03(+0.75%)
Mar 27, 2017 3.810 4.040 3.810 4.010 83,501 +0.09(+2.30%)
Mar 24, 2017 3.950 3.990 3.810 3.920 28,956 -0.03(-0.76%)
Mar 23, 2017 3.880 3.983 3.880 3.950 56,453 +0.07(+1.80%)
Mar 22, 2017 3.790 3.989 3.790 3.880 72,059 +0.07(+1.84%)
Mar 21, 2017 4.070 4.070 3.800 3.810 212,981 -0.26(-6.39%)
Mar 20, 2017 4.260 4.300 4.000 4.070 117,376 -0.17(-4.01%)
Mar 17, 2017 4.250 4.260 4.110 4.240 63,225 +0.02(+0.47%)
Mar 16, 2017 4.160 4.300 4.160 4.220 92,212 -0.03(-0.71%)
Mar 15, 2017 4.120 4.300 4.090 4.250 133,520 +0.16(+3.91%)
Mar 14, 2017 4.060 4.140 3.990 4.090 25,325 +0.02(+0.49%)
Mar 13, 2017 4.060 4.143 3.950 4.070 73,879 -0.01(-0.25%)
Mar 10, 2017 4.190 4.210 4.050 4.080 55,457 -0.09(-2.16%)
Mar 09, 2017 4.070 4.240 4.000 4.170 174,372 +0.14(+3.47%)
Mar 08, 2017 3.890 4.110 3.890 4.030 83,727 +0.14(+3.60%)
Mar 07, 2017 3.980 4.000 3.820 3.890 167,928 -0.10(-2.51%)
Mar 06, 2017 4.150 4.150 3.860 3.990 315,781 -0.19(-4.55%)
Mar 03, 2017 4.190 4.450 4.160 4.180 151,893 -0.01(-0.24%)
Mar 02, 2017 4.300 4.340 4.160 4.190 115,466 -0.14(-3.23%)
Mar 01, 2017 4.350 4.430 4.160 4.330 219,803 -0.02(-0.46%)
Feb 28, 2017 4.510 4.510 4.260 4.350 307,011 -0.12(-2.68%)
Feb 27, 2017 4.200 4.490 4.100 4.470 348,206 +0.32(+7.71%)
Feb 24, 2017 4.000 4.150 3.520 4.150 347,457 +0.17(+4.27%)
Feb 23, 2017 4.560 4.680 3.830 3.980 974,738 -0.53(-11.75%)
Feb 22, 2017 4.000 4.640 3.812 4.510 1,186,570 +0.57(+14.47%)
Feb 21, 2017 3.750 3.980 3.550 3.940 433,777 +0.34(+9.44%)
Feb 17, 2017 3.600 3.600 3.600 0 +0.08(+2.27%)
Feb 16, 2017 3.500 3.670 3.420 3.520 245,125 +0.10(+2.92%)
Feb 15, 2017 3.310 3.410 3.226 3.420 117,128 +0.13(+3.95%)
Feb 14, 2017 3.300 3.320 3.210 3.290 49,258 +0.02(+0.61%)
Feb 13, 2017 3.320 3.330 3.240 3.270 163,337 +0.00(+0.00%)
Feb 10, 2017 3.190 3.280 3.150 3.270 131,649 +0.06(+1.87%)
Feb 09, 2017 3.250 3.270 3.170 3.210 89,382 -0.01(-0.31%)
Feb 08, 2017 3.250 3.256 3.170 3.220 81,150 +0.00(+0.00%)
Feb 07, 2017 3.150 3.280 3.120 3.220 118,489 +0.07(+2.22%)
Feb 06, 2017 3.150 3.150 3.020 3.150 94,306 +0.06(+1.94%)
Feb 03, 2017 3.050 3.176 2.910 3.090 189,439 +0.08(+2.66%)
Feb 02, 2017 3.200 3.400 2.900 3.010 564,080 -0.13(-4.16%)
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.