Skip to main content

Brainstorm Cell (NQ: BCLI )

1.700 -0.060 (-3.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.290 6.440 6.100 6.150 311,810 -0.08(-1.28%)
Apr 29, 2020 6.130 6.360 6.050 6.230 504,965 +0.19(+3.15%)
Apr 28, 2020 6.140 6.140 5.840 6.040 289,005 -0.03(-0.49%)
Apr 27, 2020 6.070 6.230 6.000 6.070 256,565 +0.00(+0.00%)
Apr 24, 2020 6.030 6.151 5.820 6.070 206,100 +0.04(+0.66%)
Apr 23, 2020 6.160 6.260 5.890 6.030 278,078 -0.11(-1.79%)
Apr 22, 2020 6.170 6.270 6.080 6.140 186,969 +0.11(+1.82%)
Apr 21, 2020 6.150 6.280 5.810 6.030 399,369 -0.20(-3.21%)
Apr 20, 2020 6.020 6.380 6.020 6.230 406,819 +0.16(+2.64%)
Apr 17, 2020 6.000 6.250 5.890 6.070 527,400 +0.14(+2.36%)
Apr 16, 2020 5.700 5.990 5.650 5.930 515,154 +0.30(+5.33%)
Apr 15, 2020 5.650 5.750 5.390 5.630 307,197 -0.07(-1.23%)
Apr 14, 2020 5.550 5.870 5.540 5.700 552,036 +0.17(+3.07%)
Apr 13, 2020 5.100 5.590 5.030 5.530 696,105 +0.44(+8.64%)
Apr 09, 2020 5.140 5.160 5.000 5.090 373,600 -0.01(-0.20%)
Apr 08, 2020 5.000 5.150 4.920 5.100 453,327 +0.22(+4.51%)
Apr 07, 2020 4.900 5.040 4.750 4.880 321,578 +0.07(+1.46%)
Apr 06, 2020 4.760 4.940 4.730 4.810 485,429 +0.16(+3.44%)
Apr 03, 2020 4.740 4.820 4.550 4.650 525,800 -0.05(-1.06%)
Apr 02, 2020 4.440 4.820 4.433 4.700 481,572 +0.28(+6.33%)
Apr 01, 2020 4.530 4.620 4.300 4.420 599,929 -0.22(-4.74%)
Mar 31, 2020 4.580 4.920 4.300 4.640 535,511 +0.13(+2.88%)
Mar 30, 2020 4.940 5.150 4.260 4.510 773,040 -0.39(-7.96%)
Mar 27, 2020 4.880 5.100 4.820 4.900 565,400 +0.00(+0.00%)
Mar 26, 2020 4.880 5.250 4.880 4.900 403,144 +0.02(+0.41%)
Mar 25, 2020 4.650 5.120 4.643 4.880 456,411 +0.24(+5.17%)
Mar 24, 2020 4.830 5.850 4.500 4.640 2,336,046 +0.02(+0.43%)
Mar 23, 2020 4.670 4.850 4.430 4.620 512,685 +0.02(+0.43%)
Mar 20, 2020 4.860 4.950 4.500 4.600 509,400 -0.16(-3.36%)
Mar 19, 2020 4.700 4.850 4.430 4.760 540,294 +0.35(+7.94%)
Mar 18, 2020 5.020 5.460 4.400 4.410 971,914 -0.64(-12.67%)
Mar 17, 2020 4.700 5.650 4.610 5.050 1,286,286 +0.55(+12.22%)
Mar 16, 2020 5.000 5.240 4.000 4.500 1,111,783 -1.05(-18.92%)
Mar 13, 2020 6.030 6.480 5.550 5.550 867,200 -0.55(-9.02%)
Mar 12, 2020 6.260 6.770 6.080 6.100 643,927 -0.58(-8.68%)
Mar 11, 2020 7.370 7.380 6.509 6.680 699,625 -0.76(-10.22%)
Mar 10, 2020 7.520 7.830 7.000 7.440 567,540 +0.11(+1.50%)
Mar 09, 2020 8.300 8.430 7.270 7.330 731,033 -1.22(-14.27%)
Mar 06, 2020 7.400 8.770 7.400 8.550 1,131,500 +0.93(+12.20%)
Mar 05, 2020 6.920 8.000 6.920 7.620 640,987 +0.66(+9.48%)
Mar 04, 2020 6.750 7.100 6.750 6.960 401,254 +0.24(+3.57%)
Mar 03, 2020 6.950 7.000 6.500 6.720 502,086 -0.19(-2.75%)
Mar 02, 2020 7.130 7.380 6.850 6.910 360,275 -0.07(-1.00%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
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.