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 (%)
Aug 31, 2017 4.310 4.370 4.200 4.260 48,068 +0.00(+0.00%)
Aug 30, 2017 4.200 4.372 4.200 4.260 47,664 +0.03(+0.71%)
Aug 29, 2017 4.150 4.270 4.140 4.230 65,160 +0.05(+1.20%)
Aug 28, 2017 4.180 4.210 4.150 4.180 57,802 +0.00(+0.00%)
Aug 25, 2017 4.210 4.210 4.140 4.180 48,468 -0.03(-0.71%)
Aug 24, 2017 4.080 4.250 4.020 4.210 62,929 +0.12(+2.93%)
Aug 23, 2017 3.980 4.160 3.897 4.090 71,344 +0.11(+2.76%)
Aug 22, 2017 4.090 4.110 3.850 3.980 196,612 -0.12(-2.93%)
Aug 21, 2017 4.150 4.180 4.080 4.100 67,263 -0.08(-1.91%)
Aug 18, 2017 4.160 4.230 4.130 4.180 55,804 +0.02(+0.48%)
Aug 17, 2017 4.210 4.260 4.133 4.160 88,731 -0.02(-0.48%)
Aug 16, 2017 4.160 4.239 4.150 4.180 72,298 -0.02(-0.48%)
Aug 15, 2017 4.350 4.350 4.150 4.200 42,563 -0.03(-0.71%)
Aug 14, 2017 4.200 4.314 4.160 4.230 61,086 +0.05(+1.20%)
Aug 11, 2017 4.140 4.260 4.010 4.180 58,975 +0.03(+0.72%)
Aug 10, 2017 4.160 4.380 4.140 4.150 91,059 -0.07(-1.66%)
Aug 09, 2017 4.310 4.378 4.220 4.220 75,158 -0.10(-2.31%)
Aug 08, 2017 4.320 4.393 4.295 4.320 41,952 -0.04(-0.92%)
Aug 07, 2017 4.310 4.407 4.250 4.360 52,610 +0.04(+0.93%)
Aug 04, 2017 4.250 4.370 4.150 4.320 73,489 +0.03(+0.70%)
Aug 03, 2017 4.350 4.410 4.150 4.290 262,997 -0.11(-2.50%)
Aug 02, 2017 4.630 4.680 4.381 4.400 165,016 -0.24(-5.17%)
Aug 01, 2017 4.700 4.730 4.590 4.640 68,043 -0.02(-0.43%)
Jul 31, 2017 4.830 4.830 4.550 4.660 116,161 -0.09(-1.89%)
Jul 28, 2017 4.660 4.774 4.540 4.750 109,449 +0.09(+1.93%)
Jul 27, 2017 4.930 4.930 4.600 4.660 138,099 -0.17(-3.52%)
Jul 26, 2017 4.860 4.879 4.810 4.830 94,047 +0.02(+0.42%)
Jul 25, 2017 4.950 4.950 4.800 4.810 228,267 -0.01(-0.21%)
Jul 24, 2017 4.950 4.950 4.720 4.820 223,860 -0.12(-2.43%)
Jul 21, 2017 5.110 5.180 4.820 4.940 1,002,873 +0.41(+9.05%)
Jul 20, 2017 4.480 4.480 4.454 4.530 57,697 +0.05(+1.12%)
Jul 19, 2017 4.430 4.530 4.430 4.480 60,993 +0.03(+0.67%)
Jul 18, 2017 4.590 4.600 4.420 4.450 78,723 +0.03(+0.68%)
Jul 17, 2017 4.500 4.740 4.369 4.420 222,307 -0.05(-1.12%)
Jul 14, 2017 4.540 4.595 4.440 4.470 38,051 -0.04(-0.89%)
Jul 13, 2017 4.570 4.570 4.350 4.510 73,982 -0.03(-0.66%)
Jul 12, 2017 4.590 4.620 4.420 4.540 155,439 -0.03(-0.66%)
Jul 11, 2017 4.530 4.620 4.460 4.570 81,243 +0.04(+0.88%)
Jul 10, 2017 4.530 4.587 4.410 4.530 96,097 +0.03(+0.67%)
Jul 07, 2017 4.380 4.640 4.376 4.500 311,994 +0.15(+3.45%)
Jul 06, 2017 4.250 4.400 4.250 4.350 104,295 +0.05(+1.16%)
Jul 05, 2017 4.310 4.500 4.250 4.300 166,393 +0.02(+0.47%)
Jul 03, 2017 4.190 4.310 4.190 4.280 26,430 +0.13(+3.13%)
Jun 30, 2017 4.230 4.230 4.120 4.150 53,336 -0.07(-1.66%)
Jun 29, 2017 4.210 4.329 4.150 4.220 39,821 +0.01(+0.24%)
Jun 28, 2017 4.210 4.272 4.100 4.210 97,976 +0.00(+0.00%)
Jun 27, 2017 4.350 4.400 4.210 4.210 33,518 -0.19(-4.32%)
Jun 26, 2017 4.370 4.440 4.260 4.400 61,414 +0.03(+0.69%)
Jun 23, 2017 4.280 4.370 4.211 4.370 31,347 +0.05(+1.16%)
Jun 22, 2017 4.400 4.530 4.180 4.320 247,943 -0.06(-1.37%)
Jun 21, 2017 4.330 4.390 4.300 4.380 47,831 +0.09(+2.10%)
Jun 20, 2017 4.420 4.420 4.220 4.290 82,806 -0.08(-1.83%)
Jun 19, 2017 4.370 4.370 4.230 4.370 62,525 -0.05(-1.13%)
Jun 16, 2017 4.320 4.430 4.200 4.420 114,556 +0.13(+3.03%)
Jun 15, 2017 4.200 4.310 4.200 4.290 59,660 +0.06(+1.42%)
Jun 14, 2017 4.290 4.290 4.200 4.230 31,439 -0.04(-0.94%)
Jun 13, 2017 4.310 4.310 4.187 4.270 133,098 +0.17(+4.15%)
Jun 12, 2017 3.920 4.210 3.920 4.100 360,205 +0.15(+3.80%)
Jun 09, 2017 4.000 4.030 3.970 3.950 63,587 -0.07(-1.74%)
Jun 08, 2017 3.982 4.080 3.960 4.020 23,324 +0.06(+1.52%)
Jun 07, 2017 4.040 4.110 3.920 3.960 203,208 -0.08(-1.98%)
Jun 06, 2017 4.000 4.050 3.950 4.040 60,204 +0.04(+1.00%)
Jun 05, 2017 4.010 4.050 4.000 4.000 29,601 -0.03(-0.74%)
Jun 02, 2017 3.910 4.089 3.890 4.030 84,102 +0.13(+3.33%)
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.