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 (%)
Jul 31, 2015 3.200 3.280 3.160 3.220 59,529 +0.05(+1.58%)
Jul 30, 2015 3.150 3.280 3.130 3.170 203,133 -0.03(-0.94%)
Jul 29, 2015 3.240 3.270 3.127 3.200 116,336 -0.07(-2.14%)
Jul 28, 2015 3.300 3.330 3.240 3.270 75,674 -0.06(-1.80%)
Jul 27, 2015 3.350 3.380 3.280 3.330 126,011 -0.02(-0.60%)
Jul 24, 2015 3.380 3.400 3.350 3.350 67,452 -0.05(-1.47%)
Jul 23, 2015 3.349 3.440 3.320 3.400 94,651 +0.07(+2.10%)
Jul 22, 2015 3.358 3.370 3.300 3.330 83,235 -0.02(-0.60%)
Jul 21, 2015 3.340 3.410 3.310 3.350 88,995 -0.02(-0.59%)
Jul 20, 2015 3.400 3.400 3.300 3.370 174,087 -0.03(-0.88%)
Jul 17, 2015 3.430 3.420 3.360 3.400 56,545 -0.02(-0.58%)
Jul 16, 2015 3.370 3.430 3.330 3.420 202,661 +0.05(+1.48%)
Jul 15, 2015 3.400 3.470 3.340 3.370 84,125 -0.04(-1.17%)
Jul 14, 2015 3.400 3.410 3.310 3.410 88,143 +0.01(+0.29%)
Jul 13, 2015 3.450 3.450 3.370 3.400 101,805 -0.06(-1.73%)
Jul 10, 2015 3.520 3.550 3.450 3.460 28,793 -0.03(-0.86%)
Jul 09, 2015 3.510 3.550 3.450 3.490 113,005 +0.04(+1.16%)
Jul 08, 2015 3.550 3.570 3.440 3.450 79,729 -0.14(-3.90%)
Jul 07, 2015 3.600 3.680 3.530 3.590 105,149 -0.01(-0.28%)
Jul 06, 2015 3.540 3.650 3.540 3.600 59,145 +0.00(+0.00%)
Jul 02, 2015 3.670 3.600 3.600 3.600 57,900 -0.05(-1.37%)
Jul 01, 2015 3.650 3.681 3.580 3.650 112,671 +0.04(+1.11%)
Jun 30, 2015 3.700 3.750 3.560 3.610 109,187 -0.07(-1.90%)
Jun 29, 2015 3.740 3.760 3.680 3.680 68,214 -0.10(-2.65%)
Jun 26, 2015 3.690 3.780 3.690 3.780 198,376 +0.08(+2.16%)
Jun 25, 2015 3.790 3.800 3.690 3.700 38,339 -0.03(-0.80%)
Jun 24, 2015 3.680 3.790 3.680 3.730 68,473 +0.01(+0.27%)
Jun 23, 2015 3.740 3.840 3.670 3.720 107,989 -0.05(-1.33%)
Jun 22, 2015 3.850 3.865 3.730 3.770 159,339 -0.13(-3.33%)
Jun 19, 2015 3.810 3.900 3.670 3.900 143,116 +0.09(+2.36%)
Jun 18, 2015 3.820 3.890 3.790 3.810 42,924 -0.03(-0.78%)
Jun 17, 2015 3.870 3.900 3.810 3.840 48,068 -0.03(-0.78%)
Jun 16, 2015 3.760 3.900 3.750 3.870 77,219 +0.14(+3.75%)
Jun 15, 2015 3.810 3.810 3.720 3.730 38,645 -0.07(-1.84%)
Jun 12, 2015 3.760 3.800 3.730 3.800 51,110 +0.03(+0.80%)
Jun 11, 2015 3.840 3.850 3.760 3.770 33,701 +0.01(+0.27%)
Jun 10, 2015 3.730 3.920 3.728 3.760 51,647 +0.00(+0.00%)
Jun 09, 2015 3.850 3.780 3.735 3.760 44,267 -0.02(-0.53%)
Jun 08, 2015 3.750 3.880 3.720 3.780 66,072 +0.03(+0.80%)
Jun 05, 2015 3.680 3.750 3.680 3.750 51,775 +0.07(+1.90%)
Jun 04, 2015 3.730 3.820 3.660 3.680 97,824 -0.07(-1.87%)
Jun 03, 2015 3.750 3.860 3.730 3.750 46,472 -0.01(-0.27%)
Jun 02, 2015 3.740 3.770 3.660 3.760 61,116 +0.06(+1.62%)
Jun 01, 2015 3.840 3.900 3.670 3.700 100,688 -0.11(-2.89%)
May 29, 2015 3.850 3.948 3.690 3.810 143,693 -0.01(-0.26%)
May 28, 2015 3.870 4.008 3.800 3.820 95,077 -0.12(-3.05%)
May 27, 2015 3.950 4.020 3.860 3.940 171,183 +0.03(+0.77%)
May 26, 2015 3.820 3.949 3.810 3.910 211,184 +0.02(+0.51%)
May 22, 2015 3.740 3.890 3.890 3.890 277,900 +0.19(+5.14%)
May 21, 2015 3.650 3.780 3.620 3.700 68,831 +0.01(+0.27%)
May 20, 2015 3.730 3.820 3.610 3.690 90,651 -0.01(-0.27%)
May 19, 2015 3.600 3.790 3.550 3.700 139,295 +0.11(+3.06%)
May 18, 2015 3.680 3.680 3.540 3.590 92,694 -0.07(-1.91%)
May 15, 2015 3.600 3.670 3.550 3.660 169,678 -0.04(-1.08%)
May 14, 2015 3.840 3.850 3.680 3.700 125,311 -0.08(-2.12%)
May 13, 2015 3.780 3.820 3.710 3.780 68,372 +0.02(+0.53%)
May 12, 2015 3.830 3.830 3.710 3.760 107,781 -0.12(-3.09%)
May 11, 2015 3.670 3.960 3.570 3.880 273,103 +0.23(+6.30%)
May 08, 2015 3.620 3.730 3.600 3.650 188,220 -0.06(-1.62%)
May 07, 2015 3.690 3.720 3.610 3.710 91,023 +0.04(+1.09%)
May 06, 2015 3.650 3.740 3.597 3.670 161,856 +0.02(+0.55%)
May 05, 2015 3.780 3.780 3.600 3.650 154,441 -0.10(-2.67%)
May 04, 2015 3.710 3.830 3.670 3.750 125,298 +0.07(+1.90%)
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.