Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5580 -0.0420 (-7.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.020 4.220 3.920 4.010 686,592 -0.04(-0.99%)
Jul 30, 2019 4.100 4.114 4.009 4.050 39,615 -0.05(-1.22%)
Jul 29, 2019 4.050 4.170 4.030 4.100 60,627 +0.02(+0.49%)
Jul 26, 2019 4.010 4.100 4.000 4.080 29,700 +0.06(+1.49%)
Jul 25, 2019 3.990 4.050 3.910 4.020 32,541 +0.04(+1.01%)
Jul 24, 2019 3.980 4.070 3.905 3.980 22,927 +0.02(+0.51%)
Jul 23, 2019 3.940 3.990 3.890 3.960 69,002 +0.03(+0.76%)
Jul 22, 2019 4.010 4.010 3.890 3.930 57,279 -0.06(-1.50%)
Jul 19, 2019 4.130 4.130 3.880 3.990 90,600 -0.07(-1.72%)
Jul 18, 2019 4.200 4.299 4.000 4.060 78,653 -0.14(-3.33%)
Jul 17, 2019 4.130 4.200 4.068 4.200 63,629 +0.07(+1.69%)
Jul 16, 2019 4.270 4.300 4.110 4.130 113,072 -0.19(-4.40%)
Jul 15, 2019 4.450 4.480 4.248 4.320 146,116 -0.16(-3.57%)
Jul 12, 2019 4.320 4.500 4.320 4.480 124,100 +0.17(+3.94%)
Jul 11, 2019 4.240 4.440 4.240 4.310 92,518 +0.06(+1.41%)
Jul 10, 2019 4.250 4.310 4.175 4.250 61,720 +0.00(+0.00%)
Jul 09, 2019 4.250 4.440 4.190 4.250 170,587 +0.02(+0.47%)
Jul 08, 2019 4.150 4.280 4.125 4.230 65,755 +0.05(+1.20%)
Jul 05, 2019 4.080 4.200 4.050 4.180 56,900 +0.06(+1.46%)
Jul 03, 2019 4.080 4.150 4.063 4.120 27,800 +0.01(+0.24%)
Jul 02, 2019 4.030 4.110 3.990 4.110 46,245 +0.09(+2.24%)
Jul 01, 2019 3.930 4.050 3.910 4.020 50,737 +0.07(+1.77%)
Jun 28, 2019 3.980 4.020 3.860 3.950 50,300 -0.03(-0.75%)
Jun 27, 2019 3.950 4.050 3.920 3.980 24,606 +0.07(+1.79%)
Jun 26, 2019 3.900 4.020 3.885 3.910 44,077 -0.08(-2.01%)
Jun 25, 2019 3.930 4.060 3.800 3.990 73,148 -0.02(-0.50%)
Jun 24, 2019 3.810 4.090 3.810 4.010 92,497 -0.03(-0.74%)
Jun 21, 2019 3.810 4.040 3.770 4.040 266,600 +0.20(+5.21%)
Jun 20, 2019 3.770 3.880 3.770 3.840 55,812 +0.06(+1.59%)
Jun 19, 2019 3.720 3.800 3.700 3.780 284,795 +0.06(+1.75%)
Jun 18, 2019 3.730 3.760 3.610 3.715 27,161 +0.02(+0.68%)
Jun 17, 2019 3.640 3.720 3.620 3.690 20,530 +0.06(+1.65%)
Jun 14, 2019 3.640 3.670 3.570 3.630 14,700 -0.04(-1.09%)
Jun 13, 2019 3.610 3.670 3.610 3.670 29,522 +0.04(+1.10%)
Jun 12, 2019 3.620 3.633 3.550 3.630 42,589 +0.01(+0.28%)
Jun 11, 2019 3.650 3.660 3.600 3.620 35,143 +0.00(+0.00%)
Jun 10, 2019 3.590 3.670 3.590 3.620 25,590 +0.03(+0.84%)
Jun 07, 2019 3.630 3.630 3.570 3.590 18,000 -0.03(-0.83%)
Jun 06, 2019 3.630 3.630 3.550 3.620 33,497 +0.03(+0.84%)
Jun 05, 2019 3.650 3.650 3.555 3.590 28,970 -0.06(-1.64%)
Jun 04, 2019 3.680 3.680 3.610 3.650 68,600 -0.03(-0.82%)
Jun 03, 2019 3.690 3.739 3.660 3.680 23,027 +0.02(+0.55%)
May 31, 2019 3.740 3.740 3.640 3.660 33,200 -0.08(-2.14%)
May 30, 2019 3.660 3.785 3.660 3.740 35,407 +0.03(+0.81%)
May 29, 2019 3.700 3.730 3.690 3.710 23,997 -0.04(-1.07%)
May 28, 2019 3.740 3.770 3.720 3.750 57,630 +0.06(+1.49%)
May 24, 2019 3.750 3.750 3.690 3.695 29,500 -0.04(-0.94%)
May 23, 2019 3.770 3.770 3.680 3.730 42,363 -0.04(-1.06%)
May 22, 2019 3.770 3.800 3.750 3.770 35,340 +0.00(+0.00%)
May 21, 2019 3.790 3.820 3.750 3.770 45,591 +0.00(+0.00%)
May 20, 2019 3.870 3.870 3.740 3.770 47,079 -0.12(-3.08%)
May 17, 2019 4.010 4.010 3.819 3.890 31,000 +0.06(+1.57%)
May 16, 2019 3.970 3.970 3.780 3.830 68,290 -0.14(-3.53%)
May 15, 2019 3.900 3.970 3.870 3.970 21,039 +0.07(+1.79%)
May 14, 2019 3.910 3.930 3.870 3.900 14,474 +0.03(+0.78%)
May 13, 2019 3.940 3.960 3.770 3.870 75,351 -0.08(-2.03%)
May 10, 2019 4.020 4.020 3.850 3.950 45,600 -0.07(-1.74%)
May 09, 2019 4.080 4.080 3.900 4.020 72,703 -0.01(-0.25%)
May 08, 2019 4.020 4.040 4.000 4.030 5,737 -0.01(-0.25%)
May 07, 2019 4.020 4.042 3.995 4.040 57,394 +0.05(+1.25%)
May 06, 2019 3.860 4.037 3.860 3.990 69,178 +0.09(+2.31%)
May 03, 2019 3.890 3.920 3.870 3.900 33,300 +0.00(+0.00%)
May 02, 2019 3.910 3.920 3.880 3.900 26,758 +0.00(+0.00%)
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.