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, 2018 4.130 4.240 4.060 4.130 20,973 +0.02(+0.49%)
Jul 30, 2018 4.150 4.150 4.030 4.110 41,423 -0.02(-0.48%)
Jul 27, 2018 4.310 4.310 4.100 4.130 43,700 -0.11(-2.59%)
Jul 26, 2018 4.350 4.350 4.230 4.240 40,946 -0.04(-0.93%)
Jul 25, 2018 4.270 4.430 4.220 4.280 119,408 +0.01(+0.23%)
Jul 24, 2018 4.050 4.290 4.040 4.270 63,621 +0.18(+4.40%)
Jul 23, 2018 4.210 4.236 4.000 4.090 44,875 -0.09(-2.15%)
Jul 20, 2018 4.170 4.212 4.160 4.180 24,439 +0.00(+0.00%)
Jul 19, 2018 4.150 4.212 4.100 4.180 16,959 +0.00(+0.00%)
Jul 18, 2018 4.210 4.216 4.150 4.180 30,583 +0.00(+0.00%)
Jul 17, 2018 4.130 4.202 4.100 4.180 26,981 +0.04(+0.97%)
Jul 16, 2018 4.190 4.260 4.100 4.140 27,519 -0.09(-2.13%)
Jul 13, 2018 4.130 4.250 4.130 4.230 24,901 +0.07(+1.68%)
Jul 12, 2018 4.200 4.200 4.150 4.160 14,944 -0.04(-0.95%)
Jul 11, 2018 4.140 4.210 4.100 4.200 41,437 +0.03(+0.72%)
Jul 10, 2018 4.200 4.240 4.160 4.170 29,616 -0.04(-0.95%)
Jul 09, 2018 4.250 4.350 4.100 4.210 30,091 -0.03(-0.71%)
Jul 06, 2018 4.400 4.440 4.180 4.240 129,302 -0.14(-3.20%)
Jul 05, 2018 4.160 4.410 4.160 4.380 179,491 +0.26(+6.31%)
Jul 03, 2018 4.120 4.120 4.120 0 +0.12(+3.00%)
Jul 02, 2018 4.160 4.160 3.920 4.000 111,254 +0.10(+2.56%)
Jun 29, 2018 3.950 3.952 3.850 3.900 97,240 -0.06(-1.52%)
Jun 28, 2018 4.000 4.029 3.850 3.960 71,372 -0.02(-0.50%)
Jun 27, 2018 4.020 4.150 3.900 3.980 106,434 -0.03(-0.75%)
Jun 26, 2018 4.140 4.149 3.939 4.010 142,039 -0.16(-3.84%)
Jun 25, 2018 3.950 4.200 3.810 4.170 182,254 +0.19(+4.77%)
Jun 22, 2018 4.160 4.200 3.900 3.980 185,472 -0.14(-3.40%)
Jun 21, 2018 4.380 4.390 4.060 4.120 266,667 -0.29(-6.58%)
Jun 20, 2018 4.280 4.420 4.220 4.410 67,411 +0.12(+2.80%)
Jun 19, 2018 4.260 4.380 4.190 4.290 87,661 -0.01(-0.23%)
Jun 18, 2018 4.390 4.430 4.250 4.300 62,021 -0.11(-2.49%)
Jun 15, 2018 4.410 4.240 4.410 132,745 +0.00(+0.00%)
Jun 14, 2018 4.520 4.530 4.360 4.410 58,769 -0.09(-2.00%)
Jun 13, 2018 4.400 4.550 4.310 4.500 80,241 +0.07(+1.58%)
Jun 12, 2018 4.600 4.660 4.410 4.430 138,792 -0.17(-3.70%)
Jun 11, 2018 4.590 4.700 4.520 4.600 138,709 -0.02(-0.43%)
Jun 08, 2018 4.720 4.720 4.500 4.620 158,627 -0.09(-1.91%)
Jun 07, 2018 4.970 5.250 4.631 4.710 455,722 -0.45(-8.72%)
Jun 06, 2018 4.970 5.200 4.842 5.160 200,838 +0.18(+3.61%)
Jun 05, 2018 5.120 5.180 4.800 4.980 311,089 -0.18(-3.49%)
Jun 04, 2018 5.250 5.350 5.060 5.160 262,924 -0.03(-0.58%)
Jun 01, 2018 5.050 5.220 5.040 5.190 349,146 +0.19(+3.80%)
May 31, 2018 5.000 5.138 4.650 5.000 569,950 +0.20(+4.17%)
May 30, 2018 5.000 5.080 4.580 4.800 354,472 -0.04(-0.83%)
May 29, 2018 4.740 5.295 4.610 4.840 690,941 +0.23(+4.99%)
May 25, 2018 4.610 4.610 4.610 0 +0.27(+6.22%)
May 24, 2018 4.330 4.350 4.170 4.340 107,568 +0.14(+3.33%)
May 23, 2018 4.120 4.380 4.120 4.200 94,327 +0.05(+1.20%)
May 22, 2018 4.200 4.270 4.060 4.150 97,971 -0.04(-0.95%)
May 21, 2018 4.370 4.410 4.060 4.190 186,704 -0.10(-2.33%)
May 18, 2018 4.040 4.400 4.030 4.290 292,037 +0.23(+5.67%)
May 17, 2018 4.200 4.200 4.000 4.060 243,130 -0.09(-2.17%)
May 16, 2018 4.000 4.300 3.891 4.150 292,851 +0.22(+5.60%)
May 15, 2018 3.800 4.030 3.800 3.930 201,430 +0.15(+3.97%)
May 14, 2018 3.720 3.850 3.700 3.780 146,427 +0.14(+3.85%)
May 11, 2018 3.590 3.650 3.480 3.640 62,807 +0.12(+3.41%)
May 10, 2018 3.700 3.700 3.430 3.520 99,295 +0.06(+1.73%)
May 09, 2018 3.600 3.600 3.440 3.460 31,284 -0.12(-3.35%)
May 08, 2018 3.700 3.700 3.500 3.580 66,538 -0.13(-3.50%)
May 07, 2018 3.400 4.130 3.380 3.710 695,637 +0.27(+7.85%)
May 04, 2018 3.390 3.470 3.301 3.440 20,866 +0.05(+1.47%)
May 03, 2018 3.440 3.440 3.370 3.390 17,726 -0.03(-0.88%)
May 02, 2018 3.270 3.420 3.250 3.420 38,165 +0.14(+4.27%)
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.