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 30, 2018 3.310 3.340 3.210 3.280 34,174 -0.06(-1.80%)
Apr 27, 2018 3.350 3.350 3.300 3.340 9,478 +0.03(+0.91%)
Apr 26, 2018 3.342 3.380 3.290 3.310 32,857 +0.01(+0.30%)
Apr 25, 2018 3.370 3.430 3.290 3.300 21,602 -0.10(-2.94%)
Apr 24, 2018 3.410 3.420 3.302 3.400 28,601 +0.03(+0.89%)
Apr 23, 2018 3.500 3.510 3.340 3.370 28,935 -0.08(-2.32%)
Apr 20, 2018 3.410 3.520 3.410 3.450 26,942 +0.00(+0.00%)
Apr 19, 2018 3.390 3.556 3.390 3.450 55,707 +0.06(+1.77%)
Apr 18, 2018 3.360 3.460 3.360 3.390 19,394 -0.01(-0.29%)
Apr 17, 2018 3.320 3.450 3.320 3.400 46,428 +0.07(+2.10%)
Apr 16, 2018 3.310 3.440 3.290 3.330 21,466 +0.00(+0.00%)
Apr 13, 2018 3.320 3.450 3.300 3.330 63,465 +0.01(+0.30%)
Apr 12, 2018 3.271 3.600 3.270 3.320 77,437 +0.00(+0.00%)
Apr 11, 2018 3.270 3.370 3.250 3.320 46,327 +0.06(+1.84%)
Apr 10, 2018 3.240 3.370 3.211 3.260 35,926 +0.01(+0.31%)
Apr 09, 2018 3.420 3.420 3.150 3.250 43,949 -0.09(-2.69%)
Apr 06, 2018 3.300 3.543 3.190 3.340 50,622 -0.16(-4.57%)
Apr 05, 2018 3.300 3.860 3.250 3.500 321,873 +0.21(+6.38%)
Apr 04, 2018 3.140 3.290 3.110 3.290 24,672 +0.17(+5.45%)
Apr 03, 2018 3.210 3.210 3.080 3.120 51,677 -0.09(-2.80%)
Apr 02, 2018 3.300 3.300 3.077 3.210 38,473 +0.06(+1.90%)
Mar 29, 2018 3.150 3.150 3.150 0 -0.08(-2.48%)
Mar 28, 2018 3.050 3.249 3.050 3.230 78,607 +0.15(+4.87%)
Mar 27, 2018 3.260 3.270 3.060 3.080 35,597 -0.18(-5.52%)
Mar 26, 2018 3.280 3.356 3.190 3.260 18,372 -0.02(-0.61%)
Mar 23, 2018 3.260 3.420 3.260 3.280 64,904 +0.04(+1.23%)
Mar 22, 2018 3.200 3.340 3.200 3.240 24,192 +0.02(+0.60%)
Mar 21, 2018 3.250 3.395 3.196 3.221 58,527 -0.03(-0.90%)
Mar 20, 2018 3.340 3.340 3.210 3.250 40,354 -0.08(-2.40%)
Mar 19, 2018 3.450 3.471 3.120 3.330 60,703 -0.12(-3.48%)
Mar 16, 2018 3.450 3.572 3.284 3.450 66,683 +0.03(+0.88%)
Mar 15, 2018 3.520 3.600 3.410 3.420 39,376 -0.09(-2.56%)
Mar 14, 2018 3.650 3.650 3.500 3.510 57,695 -0.13(-3.57%)
Mar 13, 2018 3.600 3.650 3.515 3.640 28,915 +0.07(+1.96%)
Mar 12, 2018 3.500 3.600 3.460 3.570 36,795 +0.16(+4.69%)
Mar 09, 2018 3.520 3.590 3.410 3.410 51,133 -0.09(-2.57%)
Mar 08, 2018 3.350 3.580 3.175 3.500 70,668 +0.09(+2.64%)
Mar 07, 2018 3.360 3.530 3.190 3.410 38,986 +0.02(+0.59%)
Mar 06, 2018 3.360 3.600 3.360 3.390 94,900 +0.08(+2.42%)
Mar 05, 2018 3.120 3.330 3.050 3.310 64,037 +0.15(+4.75%)
Mar 02, 2018 3.060 3.180 3.030 3.160 35,344 +0.10(+3.27%)
Mar 01, 2018 3.060 3.140 3.050 3.060 14,438 -0.01(-0.33%)
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%)
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.