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 (%)
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%)
May 01, 2019 3.960 3.980 3.890 3.900 41,200 -0.08(-2.01%)
Apr 30, 2019 4.040 4.050 3.929 3.980 41,452 -0.05(-1.24%)
Apr 29, 2019 4.050 4.050 3.962 4.030 49,472 +0.02(+0.50%)
Apr 26, 2019 4.050 4.050 4.010 4.010 35,500 -0.02(-0.50%)
Apr 25, 2019 4.020 4.046 3.970 4.030 23,443 +0.03(+0.75%)
Apr 24, 2019 3.810 4.020 3.780 4.000 84,999 +0.21(+5.54%)
Apr 23, 2019 3.800 3.820 3.770 3.790 20,584 -0.01(-0.26%)
Apr 22, 2019 3.790 3.825 3.750 3.800 32,632 +0.01(+0.26%)
Apr 18, 2019 3.830 3.981 3.755 3.790 48,500 -0.03(-0.79%)
Apr 17, 2019 3.860 3.860 3.660 3.820 73,791 -0.05(-1.29%)
Apr 16, 2019 3.930 3.930 3.850 3.870 34,500 -0.03(-0.77%)
Apr 15, 2019 3.970 4.000 3.860 3.900 70,138 -0.08(-1.89%)
Apr 12, 2019 3.990 4.140 3.975 3.975 32,200 -0.02(-0.38%)
Apr 11, 2019 4.060 4.070 3.970 3.990 54,032 -0.09(-2.21%)
Apr 10, 2019 4.070 4.130 4.070 4.080 42,978 -0.01(-0.24%)
Apr 09, 2019 4.140 4.140 4.064 4.090 44,808 -0.07(-1.68%)
Apr 08, 2019 4.220 4.220 4.120 4.160 46,872 -0.02(-0.39%)
Apr 05, 2019 4.200 4.210 4.160 4.176 44,500 -0.03(-0.80%)
Apr 04, 2019 4.220 4.240 4.170 4.210 43,055 -0.04(-0.94%)
Apr 03, 2019 4.300 4.300 4.210 4.250 54,354 -0.04(-0.93%)
Apr 02, 2019 4.300 4.319 4.230 4.290 60,604 -0.01(-0.23%)
Apr 01, 2019 4.340 4.340 4.220 4.300 102,536 -0.04(-0.92%)
Mar 29, 2019 4.250 4.350 4.190 4.340 96,800 +0.08(+1.88%)
Mar 28, 2019 4.320 4.370 4.230 4.260 104,661 -0.07(-1.62%)
Mar 27, 2019 4.300 4.360 4.270 4.330 58,636 +0.07(+1.64%)
Mar 26, 2019 4.300 4.390 4.200 4.260 310,311 +0.00(+0.00%)
Mar 25, 2019 4.130 4.290 4.110 4.260 268,774 +0.15(+3.65%)
Mar 22, 2019 4.090 4.160 4.022 4.110 113,200 +0.07(+1.73%)
Mar 21, 2019 4.010 4.085 4.010 4.040 41,974 +0.03(+0.75%)
Mar 20, 2019 4.030 4.050 4.001 4.010 37,058 -0.01(-0.25%)
Mar 19, 2019 4.030 4.050 4.000 4.020 27,006 -0.01(-0.25%)
Mar 18, 2019 4.050 4.070 4.013 4.030 45,309 -0.02(-0.49%)
Mar 15, 2019 4.020 4.050 3.990 4.050 86,200 +0.03(+0.75%)
Mar 14, 2019 4.000 4.050 3.980 4.020 68,794 +0.07(+1.77%)
Mar 13, 2019 3.910 3.970 3.910 3.950 58,683 +0.00(+0.00%)
Mar 12, 2019 3.950 4.000 3.900 3.950 59,265 -0.02(-0.50%)
Mar 11, 2019 3.990 4.010 3.960 3.970 57,110 -0.01(-0.25%)
Mar 08, 2019 3.950 4.010 3.900 3.980 45,800 +0.03(+0.76%)
Mar 07, 2019 3.870 3.950 3.850 3.950 27,738 +0.11(+2.86%)
Mar 06, 2019 3.910 3.930 3.810 3.840 54,586 -0.04(-1.03%)
Mar 05, 2019 3.880 3.900 3.850 3.880 85,041 +0.00(+0.00%)
Mar 04, 2019 3.900 3.915 3.840 3.880 54,579 -0.02(-0.51%)
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.