Skip to main content

Brainstorm Cell (NQ: BCLI )

2.700 +0.600 (+28.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.120 2.700 2.090 2.700 566,946 +0.60(+28.57%)
Feb 02, 2023 2.020 2.140 1.950 2.100 259,926 +0.15(+7.69%)
Feb 01, 2023 1.840 2.030 1.800 1.950 395,987 +0.13(+7.14%)
Jan 31, 2023 1.750 1.880 1.720 1.820 245,701 +0.07(+4.30%)
Jan 30, 2023 1.510 1.780 1.510 1.745 346,372 +0.23(+14.80%)
Jan 27, 2023 1.560 1.570 1.490 1.520 152,546 -0.02(-1.30%)
Jan 26, 2023 1.450 1.620 1.440 1.540 177,569 +0.09(+6.21%)
Jan 25, 2023 1.430 1.470 1.400 1.450 30,393 +0.00(+0.00%)
Jan 24, 2023 1.480 1.505 1.450 1.450 34,979 -0.05(-3.33%)
Jan 23, 2023 1.500 1.520 1.430 1.500 59,487 -0.02(-1.32%)
Jan 20, 2023 1.410 1.600 1.364 1.520 296,674 +0.08(+5.56%)
Jan 19, 2023 1.440 1.450 1.390 1.440 54,828 +0.01(+0.70%)
Jan 18, 2023 1.500 1.510 1.420 1.430 78,792 -0.04(-2.72%)
Jan 17, 2023 1.430 1.530 1.347 1.470 304,499 +0.01(+0.68%)
Jan 13, 2023 1.590 1.610 1.410 1.460 254,460 -0.10(-6.41%)
Jan 12, 2023 1.620 1.705 1.520 1.560 480,761 -0.14(-8.24%)
Jan 11, 2023 1.650 1.737 1.480 1.700 599,724 +0.09(+5.59%)
Jan 10, 2023 1.580 1.660 1.555 1.610 236,258 -0.02(-1.23%)
Jan 09, 2023 1.670 1.760 1.560 1.630 343,662 +0.06(+3.82%)
Jan 06, 2023 1.750 1.750 1.460 1.570 200,900 +0.03(+1.95%)
Jan 05, 2023 1.640 1.700 1.480 1.540 213,236 -0.09(-5.52%)
Jan 04, 2023 1.670 1.730 1.570 1.630 190,161 -0.04(-2.40%)
Jan 03, 2023 1.670 1.730 1.520 1.670 308,731 +0.03(+1.83%)
Dec 30, 2022 1.560 1.660 1.450 1.640 329,638 +0.12(+7.89%)
Dec 29, 2022 1.390 1.600 1.380 1.520 384,254 +0.09(+6.29%)
Dec 28, 2022 1.470 1.576 1.410 1.430 141,242 -0.06(-4.03%)
Dec 27, 2022 1.690 1.760 1.470 1.490 247,323 -0.21(-12.35%)
Dec 23, 2022 1.600 1.730 1.600 1.700 58,942 +0.06(+3.66%)
Dec 22, 2022 1.840 1.879 1.600 1.640 272,035 -0.20(-10.87%)
Dec 21, 2022 1.830 1.890 1.830 1.840 28,881 +0.02(+1.10%)
Dec 20, 2022 1.720 1.820 1.705 1.820 79,471 +0.05(+2.82%)
Dec 19, 2022 2.010 2.090 1.750 1.770 185,598 -0.15(-7.81%)
Dec 16, 2022 1.840 2.100 1.820 1.920 246,318 +0.11(+6.08%)
Dec 15, 2022 1.760 1.850 1.700 1.810 203,291 +0.01(+0.56%)
Dec 14, 2022 1.670 1.800 1.600 1.800 110,006 +0.15(+9.09%)
Dec 13, 2022 1.820 1.820 1.600 1.650 152,867 -0.21(-11.29%)
Dec 12, 2022 1.400 1.880 1.370 1.860 500,090 +0.49(+35.77%)
Dec 09, 2022 1.420 1.443 1.360 1.370 82,394 -0.08(-5.52%)
Dec 08, 2022 1.510 1.560 1.450 1.450 89,476 -0.08(-5.23%)
Dec 07, 2022 1.550 1.640 1.500 1.530 85,991 -0.04(-2.55%)
Dec 06, 2022 1.580 1.610 1.530 1.570 121,825 -0.03(-1.88%)
Dec 05, 2022 1.580 1.630 1.570 1.600 51,846 -0.06(-3.61%)
Dec 02, 2022 1.600 1.680 1.600 1.660 53,809 +0.01(+0.61%)
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.