Skip to main content

Brainstorm Cell (NQ: BCLI )

2.916 +0.016 (+0.54%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.990 4.100 3.990 4.070 26,321 +0.08(+2.01%)
Nov 29, 2017 4.000 4.070 3.930 3.990 54,590 +0.04(+1.01%)
Nov 28, 2017 3.930 4.007 3.930 3.950 33,626 +0.02(+0.51%)
Nov 27, 2017 3.950 4.060 3.930 3.930 77,024 -0.13(-3.20%)
Nov 24, 2017 4.040 4.090 4.010 4.060 21,408 +0.06(+1.50%)
Nov 22, 2017 4.000 4.080 3.900 4.000 159,960 -0.10(-2.44%)
Nov 21, 2017 4.000 4.130 4.000 4.100 55,456 +0.10(+2.50%)
Nov 20, 2017 4.070 4.100 4.000 4.000 83,733 -0.13(-3.15%)
Nov 17, 2017 4.050 4.134 4.046 4.130 16,412 +0.06(+1.47%)
Nov 16, 2017 4.100 4.130 4.040 4.070 17,489 +0.00(+0.00%)
Nov 15, 2017 4.090 4.100 4.060 4.070 28,862 -0.02(-0.49%)
Nov 14, 2017 4.050 4.180 4.040 4.090 42,246 +0.00(+0.12%)
Nov 13, 2017 4.050 4.230 4.050 4.085 24,805 -0.00(-0.12%)
Nov 10, 2017 4.210 4.210 4.050 4.090 47,818 -0.10(-2.39%)
Nov 09, 2017 4.190 4.315 4.090 4.190 69,482 +0.00(+0.00%)
Nov 08, 2017 4.110 4.200 4.070 4.190 65,936 +0.08(+1.95%)
Nov 07, 2017 4.210 4.370 4.100 4.110 42,590 -0.13(-3.02%)
Nov 06, 2017 4.150 4.380 4.150 4.238 73,062 +0.03(+0.66%)
Nov 03, 2017 4.110 4.220 4.080 4.210 33,151 +0.13(+3.18%)
Nov 02, 2017 3.990 4.100 3.950 4.080 52,652 +0.05(+1.24%)
Nov 01, 2017 4.200 4.260 3.960 4.030 139,075 -0.24(-5.62%)
Oct 31, 2017 4.300 4.390 4.240 4.270 21,142 -0.03(-0.70%)
Oct 30, 2017 4.420 4.420 4.190 4.300 44,626 -0.12(-2.71%)
Oct 27, 2017 4.410 4.460 4.280 4.420 69,154 +0.06(+1.38%)
Oct 26, 2017 4.250 4.390 4.240 4.360 65,717 +0.04(+0.93%)
Oct 25, 2017 4.300 4.350 4.250 4.320 59,471 +0.03(+0.70%)
Oct 24, 2017 4.450 4.490 4.251 4.290 58,500 -0.10(-2.28%)
Oct 23, 2017 4.280 4.490 4.280 4.390 225,390 +0.15(+3.54%)
Oct 20, 2017 4.180 4.240 4.060 4.240 42,765 +0.10(+2.42%)
Oct 19, 2017 4.130 4.260 4.050 4.140 107,073 +0.03(+0.73%)
Oct 18, 2017 3.900 4.120 3.900 4.110 102,154 +0.20(+4.98%)
Oct 17, 2017 4.000 4.010 3.889 3.915 106,924 -0.12(-3.09%)
Oct 16, 2017 4.050 4.182 4.001 4.040 174,731 +0.00(+0.00%)
Oct 13, 2017 4.150 4.150 3.980 4.040 55,234 -0.08(-1.94%)
Oct 12, 2017 4.100 4.170 4.050 4.120 17,087 -0.01(-0.17%)
Oct 11, 2017 3.990 4.150 3.990 4.127 44,275 +0.17(+4.21%)
Oct 10, 2017 3.950 3.980 3.850 3.960 60,820 +0.01(+0.25%)
Oct 09, 2017 4.000 4.020 3.890 3.950 72,417 -0.07(-1.74%)
Oct 06, 2017 3.990 4.040 3.980 4.020 25,712 +0.03(+0.87%)
Oct 05, 2017 4.080 4.130 3.900 3.985 88,246 -0.10(-2.56%)
Oct 04, 2017 4.100 4.130 4.080 4.090 31,077 +0.00(+0.00%)
Oct 03, 2017 4.200 4.200 4.080 4.090 23,161 -0.07(-1.68%)
Oct 02, 2017 4.150 4.200 4.120 4.160 48,808 +0.04(+0.97%)
Sep 29, 2017 4.120 4.140 4.073 4.120 26,835 +0.02(+0.49%)
Sep 28, 2017 4.010 4.110 4.010 4.100 30,032 +0.08(+1.99%)
Sep 27, 2017 4.030 4.060 4.020 4.020 67,861 -0.02(-0.50%)
Sep 26, 2017 4.100 4.125 4.020 4.040 32,039 -0.06(-1.46%)
Sep 25, 2017 4.140 4.150 4.095 4.100 46,220 +0.01(+0.24%)
Sep 22, 2017 4.160 4.160 4.050 4.090 32,143 -0.10(-2.43%)
Sep 21, 2017 4.130 4.230 4.090 4.192 55,803 +0.06(+1.50%)
Sep 20, 2017 4.160 4.200 4.110 4.130 25,753 -0.03(-0.72%)
Sep 19, 2017 4.240 4.240 4.110 4.160 39,928 -0.11(-2.58%)
Sep 18, 2017 4.140 4.290 4.140 4.270 67,256 +0.10(+2.40%)
Sep 15, 2017 4.100 4.170 4.100 4.170 17,841 +0.06(+1.46%)
Sep 14, 2017 4.200 4.200 4.100 4.110 41,882 -0.08(-1.91%)
Sep 13, 2017 4.130 4.250 4.100 4.190 60,855 +0.03(+0.72%)
Sep 12, 2017 4.200 4.220 4.120 4.160 38,614 -0.04(-0.95%)
Sep 11, 2017 4.310 4.330 4.200 4.200 51,022 -0.05(-1.18%)
Sep 08, 2017 4.200 4.270 4.187 4.250 37,170 +0.05(+1.19%)
Sep 07, 2017 4.130 4.240 4.124 4.200 40,071 +0.03(+0.72%)
Sep 06, 2017 4.220 4.240 4.130 4.170 72,711 +0.00(+0.00%)
Sep 05, 2017 4.260 4.100 4.170 55,725 -0.07(-1.65%)
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.