Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5588 -0.0414 (-6.90%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.450 3.630 3.400 3.550 176,800 +0.18(+5.34%)
Dec 28, 2018 3.290 3.400 3.210 3.370 66,700 +0.11(+3.37%)
Dec 27, 2018 3.170 3.316 3.170 3.260 73,063 +0.01(+0.31%)
Dec 26, 2018 3.220 3.270 3.220 3.250 40,482 +0.02(+0.62%)
Dec 24, 2018 3.450 3.490 3.175 3.230 84,100 -0.32(-9.01%)
Dec 21, 2018 3.000 3.560 3.000 3.550 119,400 +0.57(+19.13%)
Dec 20, 2018 3.000 3.100 2.980 2.980 69,968 -0.05(-1.65%)
Dec 19, 2018 3.050 3.080 2.980 3.030 62,173 +0.02(+0.66%)
Dec 18, 2018 3.050 3.140 3.000 3.010 71,992 -0.04(-1.31%)
Dec 17, 2018 3.100 3.211 2.990 3.050 159,696 +0.02(+0.66%)
Dec 14, 2018 3.070 3.070 3.000 3.030 42,500 -0.06(-1.94%)
Dec 13, 2018 3.190 3.200 3.060 3.090 22,813 -0.09(-2.83%)
Dec 12, 2018 3.110 3.180 3.070 3.180 42,684 +0.09(+2.91%)
Dec 11, 2018 3.050 3.150 2.980 3.090 43,762 +0.09(+3.00%)
Dec 10, 2018 3.050 3.050 2.920 3.000 68,308 -0.06(-1.96%)
Dec 07, 2018 3.050 3.100 3.050 3.060 17,600 +0.06(+2.00%)
Dec 06, 2018 2.990 3.060 2.950 3.000 50,318 +0.00(+0.00%)
Dec 04, 2018 3.110 3.110 2.990 3.000 65,000 -0.09(-2.91%)
Dec 03, 2018 3.130 3.150 3.050 3.090 35,456 -0.02(-0.64%)
Nov 30, 2018 3.130 3.200 3.110 3.110 37,000 -0.01(-0.32%)
Nov 29, 2018 3.050 3.155 3.050 3.120 18,198 +0.07(+2.30%)
Nov 28, 2018 3.060 3.090 3.020 3.050 30,990 -0.02(-0.65%)
Nov 27, 2018 3.120 3.180 3.060 3.070 37,229 -0.06(-1.92%)
Nov 26, 2018 3.160 3.200 3.080 3.130 16,983 +0.05(+1.62%)
Nov 23, 2018 3.160 3.230 3.070 3.080 30,000 -0.17(-5.23%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.06(+1.88%)
Nov 20, 2018 3.160 3.200 3.030 3.190 39,572 -0.02(-0.62%)
Nov 19, 2018 3.150 3.210 3.100 3.210 33,852 +0.06(+1.90%)
Nov 16, 2018 3.150 3.240 3.130 3.150 10,900 +0.00(+0.00%)
Nov 15, 2018 3.030 3.170 3.020 3.150 20,220 +0.07(+2.44%)
Nov 14, 2018 3.030 3.100 2.980 3.075 64,076 +0.01(+0.16%)
Nov 13, 2018 3.050 3.170 3.040 3.070 30,033 +0.02(+0.66%)
Nov 12, 2018 3.110 3.125 2.970 3.050 80,564 -0.06(-1.93%)
Nov 09, 2018 3.200 3.300 3.110 3.110 27,100 -0.12(-3.72%)
Nov 08, 2018 3.150 3.230 3.130 3.230 28,555 +0.06(+1.75%)
Nov 07, 2018 3.220 3.320 3.135 3.174 50,007 -0.05(-1.42%)
Nov 06, 2018 3.260 3.330 3.217 3.220 17,677 -0.08(-2.42%)
Nov 05, 2018 3.250 3.350 3.250 3.300 20,264 +0.03(+0.92%)
Nov 02, 2018 3.360 3.400 3.230 3.270 15,400 -0.11(-3.25%)
Nov 01, 2018 3.290 3.380 3.210 3.380 69,082 +0.12(+3.84%)
Oct 31, 2018 3.160 3.300 3.120 3.255 42,077 +0.13(+4.33%)
Oct 30, 2018 3.150 3.280 3.120 3.120 86,359 -0.07(-2.19%)
Oct 29, 2018 3.150 3.400 3.150 3.190 122,858 -0.06(-1.85%)
Oct 26, 2018 3.250 3.300 3.220 3.250 34,100 -0.01(-0.31%)
Oct 25, 2018 3.300 3.357 3.210 3.260 58,914 +0.02(+0.62%)
Oct 24, 2018 3.270 3.430 3.200 3.240 89,516 -0.21(-6.09%)
Oct 23, 2018 3.360 3.450 3.150 3.450 118,930 +0.05(+1.47%)
Oct 22, 2018 3.470 3.470 3.350 3.400 57,460 -0.03(-0.87%)
Oct 19, 2018 3.540 3.540 3.430 3.430 59,600 -0.09(-2.56%)
Oct 18, 2018 3.560 3.590 3.500 3.520 31,695 -0.05(-1.40%)
Oct 17, 2018 3.500 3.630 3.500 3.570 29,608 +0.05(+1.42%)
Oct 16, 2018 3.590 3.590 3.500 3.520 78,949 -0.07(-1.95%)
Oct 15, 2018 3.700 3.700 3.500 3.590 40,483 +0.04(+1.13%)
Oct 12, 2018 3.600 3.600 3.500 3.550 62,100 +0.03(+0.85%)
Oct 11, 2018 3.560 3.629 3.500 3.520 69,067 -0.06(-1.68%)
Oct 10, 2018 3.650 3.730 3.570 3.580 71,848 -0.07(-1.92%)
Oct 09, 2018 3.650 3.800 3.650 3.650 43,209 +0.00(+0.00%)
Oct 08, 2018 3.700 3.700 3.570 3.650 110,389 -0.08(-2.14%)
Oct 05, 2018 3.760 3.760 3.700 3.730 59,000 -0.05(-1.32%)
Oct 04, 2018 3.910 3.910 3.700 3.780 62,810 -0.12(-3.08%)
Oct 03, 2018 3.760 3.910 3.760 3.900 52,171 +0.17(+4.56%)
Oct 02, 2018 3.780 3.780 3.700 3.730 59,202 -0.07(-1.84%)
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.