Skip to main content

Brainstorm Cell (NQ: BCLI )

1.450 -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.510 4.510 4.260 4.350 307,011 -0.12(-2.68%)
Feb 27, 2017 4.200 4.490 4.100 4.470 348,206 +0.32(+7.71%)
Feb 24, 2017 4.000 4.150 3.520 4.150 347,457 +0.17(+4.27%)
Feb 23, 2017 4.560 4.680 3.830 3.980 974,738 -0.53(-11.75%)
Feb 22, 2017 4.000 4.640 3.812 4.510 1,186,570 +0.57(+14.47%)
Feb 21, 2017 3.750 3.980 3.550 3.940 433,777 +0.34(+9.44%)
Feb 17, 2017 3.600 3.600 3.600 0 +0.08(+2.27%)
Feb 16, 2017 3.500 3.670 3.420 3.520 245,125 +0.10(+2.92%)
Feb 15, 2017 3.310 3.410 3.226 3.420 117,128 +0.13(+3.95%)
Feb 14, 2017 3.300 3.320 3.210 3.290 49,258 +0.02(+0.61%)
Feb 13, 2017 3.320 3.330 3.240 3.270 163,337 +0.00(+0.00%)
Feb 10, 2017 3.190 3.280 3.150 3.270 131,649 +0.06(+1.87%)
Feb 09, 2017 3.250 3.270 3.170 3.210 89,382 -0.01(-0.31%)
Feb 08, 2017 3.250 3.256 3.170 3.220 81,150 +0.00(+0.00%)
Feb 07, 2017 3.150 3.280 3.120 3.220 118,489 +0.07(+2.22%)
Feb 06, 2017 3.150 3.150 3.020 3.150 94,306 +0.06(+1.94%)
Feb 03, 2017 3.050 3.176 2.910 3.090 189,439 +0.08(+2.66%)
Feb 02, 2017 3.200 3.400 2.900 3.010 564,080 -0.13(-4.16%)
Feb 01, 2017 2.860 3.150 2.750 3.141 686,968 +0.30(+10.58%)
Jan 31, 2017 2.790 2.840 2.770 2.840 59,907 +0.09(+3.27%)
Jan 30, 2017 2.800 2.835 2.720 2.750 40,866 -0.08(-2.83%)
Jan 27, 2017 2.850 2.860 2.750 2.830 89,879 +0.00(+0.00%)
Jan 26, 2017 2.780 2.840 2.720 2.830 80,510 +0.08(+2.91%)
Jan 25, 2017 2.640 2.760 2.640 2.750 73,184 +0.08(+3.03%)
Jan 24, 2017 2.680 2.696 2.570 2.669 103,058 -0.03(-1.15%)
Jan 23, 2017 2.740 2.770 2.650 2.700 56,371 -0.02(-0.74%)
Jan 20, 2017 2.670 2.760 2.620 2.720 82,018 +0.07(+2.64%)
Jan 19, 2017 2.680 2.720 2.620 2.650 62,668 -0.06(-2.21%)
Jan 18, 2017 2.690 2.870 2.650 2.710 223,977 +0.00(+0.00%)
Jan 17, 2017 2.780 2.800 2.690 2.710 43,699 -0.06(-2.17%)
Jan 13, 2017 2.770 2.770 2.770 0 +0.08(+2.97%)
Jan 12, 2017 2.565 2.710 2.480 2.690 107,677 +0.05(+1.89%)
Jan 11, 2017 2.700 2.726 2.550 2.640 85,127 +0.00(+0.00%)
Jan 10, 2017 2.730 2.797 2.600 2.640 66,607 -0.11(-4.00%)
Jan 09, 2017 2.530 2.750 2.530 2.750 87,062 +0.22(+8.70%)
Jan 06, 2017 2.540 2.580 2.520 2.530 31,090 +0.01(+0.40%)
Jan 05, 2017 2.530 2.600 2.520 2.520 14,583 +0.00(+0.00%)
Jan 04, 2017 2.540 2.600 2.490 2.520 68,051 -0.04(-1.56%)
Jan 03, 2017 2.520 2.570 2.480 2.560 66,524 +0.02(+0.79%)
Dec 30, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.560 2.500 2.540 125,911 -0.02(-0.78%)
Dec 28, 2016 2.690 2.690 2.530 2.560 89,854 -0.12(-4.48%)
Dec 27, 2016 2.600 2.732 2.600 2.680 81,265 +0.10(+3.88%)
Dec 23, 2016 2.580 2.580 2.580 0 +0.08(+3.20%)
Dec 22, 2016 2.690 2.750 2.500 2.500 252,593 -0.21(-7.75%)
Dec 21, 2016 2.680 2.820 2.680 2.710 127,554 +0.02(+0.74%)
Dec 20, 2016 2.850 2.850 2.614 2.690 322,908 -0.19(-6.60%)
Dec 19, 2016 3.040 3.080 2.760 2.880 1,978,587 +0.21(+7.87%)
Dec 16, 2016 2.460 2.700 2.402 2.670 222,582 +0.19(+7.66%)
Dec 15, 2016 2.520 2.660 2.370 2.480 532,269 -0.14(-5.34%)
Dec 14, 2016 2.380 2.880 2.270 2.620 4,948,779 +0.46(+21.30%)
Dec 13, 2016 2.130 2.170 2.100 2.160 78,269 +0.01(+0.46%)
Dec 12, 2016 2.120 2.210 2.120 2.150 51,041 -0.01(-0.46%)
Dec 09, 2016 2.100 2.260 2.100 2.160 44,552 -0.04(-1.82%)
Dec 08, 2016 2.240 2.290 2.180 2.200 43,424 -0.06(-2.65%)
Dec 07, 2016 2.300 2.300 2.210 2.260 57,680 +0.06(+2.73%)
Dec 06, 2016 2.170 2.280 2.150 2.200 69,570 +0.05(+2.33%)
Dec 05, 2016 2.070 2.150 2.070 2.150 66,778 +0.06(+2.87%)
Dec 02, 2016 2.120 2.130 2.070 2.090 53,791 +0.00(+0.00%)
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.