Skip to main content

Brainstorm Cell (NQ: BCLI )

4.200 +0.100 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 3.980 4.270 3.910 4.200 311,754 +0.10(+2.44%)
Sep 22, 2022 4.200 4.220 3.910 4.100 279,739 +0.06(+1.49%)
Sep 21, 2022 3.970 4.120 3.780 4.040 476,579 +0.16(+4.12%)
Sep 20, 2022 3.800 4.000 3.630 3.880 302,348 +0.04(+1.04%)
Sep 19, 2022 4.180 4.180 3.820 3.840 152,887 -0.25(-6.11%)
Sep 16, 2022 4.330 4.380 4.010 4.090 264,129 -0.21(-4.88%)
Sep 15, 2022 4.200 4.490 4.070 4.300 318,057 +0.11(+2.63%)
Sep 14, 2022 4.010 4.236 4.010 4.190 222,954 +0.13(+3.20%)
Sep 13, 2022 3.900 4.200 3.850 4.060 212,719 +0.02(+0.50%)
Sep 12, 2022 3.840 4.080 3.710 4.040 216,688 +0.24(+6.32%)
Sep 09, 2022 3.390 3.800 3.390 3.800 373,152 +0.41(+12.09%)
Sep 08, 2022 3.420 3.670 3.270 3.390 531,029 +0.17(+5.28%)
Sep 07, 2022 3.180 3.300 3.100 3.220 233,031 +0.02(+0.63%)
Sep 06, 2022 3.360 3.410 3.160 3.200 99,968 -0.15(-4.48%)
Sep 02, 2022 3.340 3.480 3.310 3.350 138,748 -0.05(-1.47%)
Sep 01, 2022 3.650 3.650 3.370 3.400 92,840 -0.22(-6.08%)
Aug 31, 2022 3.640 3.685 3.610 3.620 62,039 -0.02(-0.55%)
Aug 30, 2022 3.590 3.790 3.590 3.640 133,781 +0.00(+0.00%)
Aug 29, 2022 3.820 3.889 3.600 3.640 111,931 -0.26(-6.67%)
Aug 26, 2022 3.910 4.000 3.840 3.900 190,444 -0.06(-1.52%)
Aug 25, 2022 4.120 4.180 3.890 3.960 193,320 -0.19(-4.58%)
Aug 24, 2022 4.140 4.180 4.000 4.150 172,393 +0.01(+0.24%)
Aug 23, 2022 4.080 4.290 3.800 4.140 922,530 +0.11(+2.73%)
Aug 22, 2022 3.940 4.080 3.830 4.030 222,502 +0.25(+6.61%)
Aug 19, 2022 3.740 3.980 3.580 3.780 132,838 +0.01(+0.40%)
Aug 18, 2022 3.960 4.100 3.700 3.765 247,592 -0.08(-2.21%)
Aug 17, 2022 3.470 3.990 3.440 3.850 552,545 +0.41(+11.92%)
Aug 16, 2022 3.520 3.540 3.260 3.440 150,060 -0.01(-0.29%)
Aug 15, 2022 4.100 4.700 3.150 3.450 1,830,139 -0.05(-1.43%)
Aug 12, 2022 2.960 3.540 2.957 3.500 367,856 +0.55(+18.64%)
Aug 11, 2022 2.900 3.000 2.880 2.950 103,813 +0.04(+1.37%)
Aug 10, 2022 2.930 2.998 2.900 2.910 21,996 -0.02(-0.68%)
Aug 09, 2022 2.980 3.010 2.830 2.930 68,135 -0.09(-2.98%)
Aug 08, 2022 2.960 3.020 2.960 3.020 47,252 +0.05(+1.68%)
Aug 05, 2022 2.800 2.990 2.800 2.970 77,592 +0.16(+5.69%)
Aug 04, 2022 2.650 2.900 2.650 2.810 99,240 +0.19(+7.25%)
Aug 03, 2022 2.680 2.940 2.620 2.620 145,191 -0.07(-2.60%)
Aug 02, 2022 2.690 2.780 2.630 2.690 64,362 -0.03(-1.10%)
Aug 01, 2022 2.580 2.785 2.580 2.720 54,814 +0.16(+6.25%)
Jul 29, 2022 2.550 2.580 2.520 2.560 97,182 +0.01(+0.39%)
Jul 28, 2022 2.600 2.634 2.550 2.550 22,573 -0.05(-1.92%)
Jul 27, 2022 2.550 2.640 2.550 2.600 26,479 +0.05(+1.96%)
Jul 26, 2022 2.550 2.630 2.550 2.550 44,997 -0.03(-1.16%)
Jul 25, 2022 2.670 2.690 2.550 2.580 39,647 -0.05(-1.90%)
Jul 22, 2022 2.660 2.700 2.580 2.630 37,203 -0.03(-1.13%)
Jul 21, 2022 2.670 2.770 2.650 2.660 40,784 -0.04(-1.48%)
Jul 20, 2022 2.780 2.780 2.680 2.700 20,286 +0.01(+0.37%)
Jul 19, 2022 2.680 2.750 2.620 2.690 94,749 +0.05(+1.89%)
Jul 18, 2022 2.780 2.780 2.620 2.640 47,088 +0.00(+0.00%)
Jul 15, 2022 2.620 2.703 2.620 2.640 17,263 -0.01(-0.38%)
Jul 14, 2022 2.700 2.780 2.560 2.650 79,001 -0.07(-2.57%)
Jul 13, 2022 2.620 2.800 2.620 2.720 58,672 +0.09(+3.42%)
Jul 12, 2022 2.770 2.800 2.600 2.630 134,435 -0.16(-5.73%)
Jul 11, 2022 2.770 2.850 2.770 2.790 30,119 -0.02(-0.71%)
Jul 08, 2022 2.730 2.810 2.730 2.810 38,068 +0.06(+2.18%)
Jul 07, 2022 2.750 2.750 2.650 2.750 68,589 +0.09(+3.38%)
Jul 06, 2022 2.790 2.790 2.650 2.660 54,384 -0.04(-1.48%)
Jul 05, 2022 2.720 2.770 2.690 2.700 47,208 -0.05(-1.82%)
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.