Skip to main content

Brainstorm Cell Therapeutics Inc. - Common Stock (NQ:BCLI)

1.120 +0.060 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.060 1.150 1.050 1.120 245,940 +0.06(+5.66%)
Jun 27, 2025 1.080 1.100 1.020 1.060 422,213 -0.03(-2.75%)
Jun 26, 2025 1.160 1.175 1.090 1.090 366,526 -0.09(-7.63%)
Jun 25, 2025 1.210 1.220 1.170 1.180 237,433 -0.05(-4.07%)
Jun 24, 2025 1.210 1.240 1.155 1.230 381,715 +0.04(+3.36%)
Jun 23, 2025 1.200 1.250 1.160 1.190 428,856 -0.03(-2.46%)
Jun 20, 2025 1.250 1.320 1.170 1.220 950,820 +0.01(+0.83%)
Jun 18, 2025 1.190 1.260 1.170 1.210 295,099 +0.02(+1.68%)
Jun 17, 2025 1.250 1.280 1.150 1.190 357,230 -0.05(-4.03%)
Jun 16, 2025 1.140 1.270 1.100 1.240 785,900 +0.14(+12.73%)
Jun 13, 2025 1.160 1.175 1.080 1.100 261,570 -0.08(-6.78%)
Jun 12, 2025 1.200 1.220 1.180 1.180 234,204 -0.06(-4.84%)
Jun 11, 2025 1.280 1.330 1.210 1.240 618,235 -0.01(-0.80%)
Jun 10, 2025 1.240 1.300 1.180 1.250 1,092,728 +0.01(+0.81%)
Jun 09, 2025 1.220 1.250 1.200 1.240 230,366 +0.02(+1.64%)
Jun 06, 2025 1.130 1.220 1.120 1.220 518,949 +0.09(+7.96%)
Jun 05, 2025 1.120 1.150 1.110 1.130 197,163 +0.01(+0.89%)
Jun 04, 2025 1.090 1.130 1.070 1.120 414,924 +0.04(+3.70%)
Jun 03, 2025 1.100 1.180 1.070 1.080 450,831 -0.03(-2.70%)
Jun 02, 2025 1.140 1.150 1.075 1.110 280,425 -0.01(-0.89%)
May 30, 2025 1.130 1.220 1.050 1.120 1,184,086 +0.00(+0.00%)
May 29, 2025 1.080 1.150 1.060 1.120 427,661 +0.06(+5.66%)
May 28, 2025 1.090 1.110 1.050 1.060 217,018 -0.02(-1.85%)
May 27, 2025 1.080 1.120 1.000 1.080 1,065,237 +0.00(+0.00%)
May 23, 2025 1.080 1.120 1.050 1.080 326,654 -0.03(-2.70%)
May 22, 2025 1.140 1.150 1.050 1.110 585,181 -0.07(-5.93%)
May 21, 2025 1.200 1.300 1.140 1.180 1,065,672 -0.06(-4.84%)
May 20, 2025 1.280 1.340 1.120 1.240 2,427,675 -0.12(-8.82%)
May 19, 2025 1.680 1.920 1.310 1.360 58,578,784 +0.04(+3.03%)
May 16, 2025 1.160 1.420 1.160 1.320 298,789 +0.16(+13.79%)
May 15, 2025 1.260 1.260 1.101 1.160 45,146 +0.02(+1.75%)
May 14, 2025 1.230 1.230 1.110 1.140 100,103 -0.07(-5.79%)
May 13, 2025 1.240 1.240 1.180 1.210 92,667 -0.01(-0.82%)
May 12, 2025 1.240 1.250 1.130 1.220 138,413 +0.04(+3.39%)
May 09, 2025 1.200 1.248 1.130 1.180 117,801 -0.04(-3.28%)
May 08, 2025 1.220 1.260 1.185 1.220 68,835 +0.01(+0.83%)
May 07, 2025 1.240 1.250 1.180 1.210 60,121 +0.00(+0.00%)
May 06, 2025 1.270 1.270 1.180 1.210 141,407 -0.06(-4.72%)
May 05, 2025 1.300 1.370 1.220 1.270 289,272 +0.01(+0.79%)
May 02, 2025 1.170 1.294 1.170 1.260 130,879 +0.10(+8.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.