Brainstorm Cell (NQ: BCLI )

3.740 USD +0.310 (+9.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.370 3.850 3.250 3.740 756,572 +0.31(+9.04%)
Nov 24, 2021 2.920 3.500 2.860 3.430 947,261 +0.46(+15.49%)
Nov 23, 2021 2.840 2.870 2.770 2.970 596,551 +0.16(+5.69%)
Nov 22, 2021 2.880 2.910 2.760 2.810 296,592 -0.10(-3.44%)
Nov 19, 2021 2.960 3.040 2.880 2.910 196,936 -0.08(-2.68%)
Nov 18, 2021 3.290 2.980 2.950 2.990 190,979 -0.26(-8.00%)
Nov 17, 2021 3.120 3.300 3.118 3.250 446,157 +0.10(+3.17%)
Nov 16, 2021 3.020 3.180 2.950 3.150 292,506 +0.11(+3.62%)
Nov 15, 2021 3.050 3.060 2.970 3.040 216,352 +0.07(+2.36%)
Nov 12, 2021 2.980 3.040 2.920 2.970 130,394 -0.01(-0.34%)
Nov 11, 2021 2.980 3.020 2.950 2.980 89,379 -0.01(-0.33%)
Nov 10, 2021 3.050 2.990 132,763 -0.10(-3.24%)
Nov 09, 2021 3.020 3.100 3.010 3.090 76,206 +0.04(+1.31%)
Nov 08, 2021 3.100 3.130 2.960 3.050 125,288 +0.03(+0.99%)
Nov 05, 2021 3.040 3.140 2.960 3.020 131,843 +0.01(+0.33%)
Nov 04, 2021 2.950 3.050 2.880 3.010 189,435 +0.07(+2.38%)
Nov 03, 2021 3.030 3.030 2.940 2.940 86,707 -0.06(-2.00%)
Nov 02, 2021 2.910 3.000 2.900 3.000 104,271 +0.07(+2.39%)
Nov 01, 2021 2.890 2.970 2.860 2.930 65,644 +0.04(+1.21%)
Oct 29, 2021 2.860 2.965 2.810 2.895 168,814 +0.02(+0.87%)
Oct 28, 2021 2.880 2.920 2.830 2.870 243,019 -0.06(-2.05%)
Oct 27, 2021 2.970 3.090 2.900 2.930 172,126 -0.04(-1.35%)
Oct 26, 2021 3.050 2.970 170,305 -0.09(-2.94%)
Oct 25, 2021 3.050 3.100 2.940 3.060 229,375 -0.02(-0.65%)
Oct 22, 2021 3.110 3.180 3.050 3.080 125,348 -0.02(-0.65%)
Oct 21, 2021 3.100 3.150 3.080 3.100 48,030 -0.03(-0.96%)
Oct 20, 2021 3.120 3.180 3.050 3.130 61,947 -0.01(-0.32%)
Oct 19, 2021 3.110 3.170 3.060 3.140 88,912 +0.04(+1.29%)
Oct 18, 2021 3.080 3.136 3.040 3.100 149,503 +0.02(+0.65%)
Oct 15, 2021 3.200 3.220 3.060 3.080 100,627 -0.06(-1.91%)
Oct 14, 2021 3.250 3.250 3.130 3.140 75,965 -0.01(-0.32%)
Oct 13, 2021 3.120 3.210 3.060 3.150 81,241 +0.01(+0.32%)
Oct 12, 2021 3.140 3.180 3.100 3.140 43,265 +0.00(+0.00%)
Oct 11, 2021 3.090 3.200 3.060 3.140 70,031 +0.02(+0.64%)
Oct 08, 2021 3.210 3.210 3.040 3.120 128,590 -0.06(-1.89%)
Oct 07, 2021 3.080 3.300 3.080 3.180 127,694 +0.11(+3.58%)
Oct 06, 2021 3.140 3.140 3.034 3.070 131,515 -0.10(-3.15%)
Oct 05, 2021 3.200 3.240 3.130 3.170 67,015 +0.00(+0.00%)
Oct 04, 2021 3.240 3.240 3.160 3.170 62,326 -0.09(-2.76%)
Oct 01, 2021 3.270 3.280 3.180 3.260 95,105 -0.04(-1.21%)
Sep 30, 2021 3.170 3.340 3.170 3.300 83,251 +0.12(+3.77%)
Sep 29, 2021 3.270 3.333 3.154 3.180 104,774 -0.08(-2.45%)
Sep 28, 2021 3.420 3.420 3.255 3.260 96,927 -0.17(-4.96%)
Sep 27, 2021 3.380 3.430 3.330 3.430 72,391 +0.06(+1.78%)
Sep 24, 2021 3.380 3.420 3.340 3.370 66,260 -0.05(-1.46%)
Sep 23, 2021 3.420 3.450 3.332 3.420 48,574 +0.01(+0.29%)
Sep 22, 2021 3.420 3.420 3.340 3.410 86,024 -0.02(-0.58%)
Sep 21, 2021 3.420 3.430 3.331 3.430 49,556 +0.03(+0.88%)
Sep 20, 2021 3.490 3.490 3.325 3.400 143,697 -0.13(-3.68%)
Sep 17, 2021 3.490 3.540 3.410 3.530 124,485 +0.05(+1.44%)
Sep 16, 2021 3.510 3.564 3.400 3.480 185,834 -0.05(-1.42%)
Sep 15, 2021 3.200 3.800 3.175 3.530 915,175 +0.39(+12.42%)
Sep 14, 2021 3.250 3.286 3.110 3.140 124,259 -0.10(-3.09%)
Sep 13, 2021 3.280 3.290 3.202 3.240 96,509 -0.04(-1.22%)
Sep 10, 2021 3.320 3.340 3.260 3.280 77,408 -0.05(-1.50%)
Sep 09, 2021 3.340 3.369 3.300 3.330 37,841 -0.02(-0.60%)
Sep 08, 2021 3.410 3.420 3.280 3.350 105,027 -0.07(-2.05%)
Sep 07, 2021 3.450 3.511 3.360 3.420 62,469 -0.04(-1.16%)
Sep 03, 2021 3.540 3.540 3.440 3.460 73,699 -0.08(-2.26%)
Sep 02, 2021 3.540 3.600 3.500 3.540 71,056 -0.01(-0.28%)
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.