Skip to main content

Brainstorm Cell (NQ: BCLI )

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
Feb 03, 2020 4.060 4.200 3.965 4.010 149,032 -0.06(-1.47%)
Jan 31, 2020 4.020 4.090 3.965 4.070 49,800 +0.05(+1.24%)
Jan 30, 2020 4.130 4.160 3.990 4.020 152,171 -0.11(-2.66%)
Jan 29, 2020 4.170 4.190 4.130 4.130 65,144 -0.03(-0.72%)
Jan 28, 2020 4.180 4.200 4.110 4.160 96,964 -0.01(-0.24%)
Jan 27, 2020 4.120 4.290 4.120 4.170 153,113 +0.03(+0.72%)
Jan 24, 2020 4.210 4.213 4.110 4.140 73,100 -0.05(-1.19%)
Jan 23, 2020 4.240 4.300 4.120 4.190 127,267 -0.08(-1.87%)
Jan 22, 2020 4.350 4.350 4.250 4.270 76,259 -0.04(-0.93%)
Jan 21, 2020 4.380 4.380 4.290 4.310 65,154 -0.04(-0.92%)
Jan 17, 2020 4.390 4.390 4.330 4.350 78,500 -0.03(-0.68%)
Jan 16, 2020 4.390 4.405 4.340 4.380 100,007 +0.03(+0.69%)
Jan 15, 2020 4.360 4.390 4.330 4.350 60,005 +0.01(+0.23%)
Jan 14, 2020 4.390 4.390 4.320 4.340 118,833 -0.04(-0.91%)
Jan 13, 2020 4.430 4.450 4.310 4.380 181,464 +0.03(+0.69%)
Jan 10, 2020 4.350 4.390 4.310 4.350 198,400 +0.00(+0.12%)
Jan 09, 2020 4.350 4.400 4.330 4.345 146,401 +0.00(+0.12%)
Jan 08, 2020 4.340 4.390 4.310 4.340 132,014 +0.00(+0.00%)
Jan 07, 2020 4.360 4.370 4.310 4.340 272,430 +0.04(+0.93%)
Jan 06, 2020 4.310 4.400 4.250 4.300 497,324 +0.13(+3.12%)
Jan 03, 2020 4.170 4.250 4.120 4.170 158,500 +0.05(+1.21%)
Jan 02, 2020 4.300 4.358 4.110 4.120 230,360 -0.16(-3.74%)
Dec 31, 2019 4.320 4.470 4.170 4.280 341,600 -0.01(-0.23%)
Dec 30, 2019 4.130 4.350 4.118 4.290 521,413 +0.20(+4.89%)
Dec 27, 2019 4.050 4.140 4.038 4.090 261,600 +0.03(+0.84%)
Dec 26, 2019 3.940 4.090 3.930 4.056 181,972 +0.11(+2.68%)
Dec 24, 2019 3.880 3.980 3.850 3.950 70,600 +0.12(+3.13%)
Dec 23, 2019 3.670 3.840 3.670 3.830 88,725 +0.13(+3.51%)
Dec 20, 2019 3.720 3.800 3.630 3.700 187,500 +0.01(+0.27%)
Dec 19, 2019 3.850 3.850 3.690 3.690 153,238 -0.11(-2.89%)
Dec 18, 2019 3.780 3.860 3.770 3.800 45,024 +0.00(+0.00%)
Dec 17, 2019 3.870 3.870 3.790 3.800 59,865 -0.04(-1.04%)
Dec 16, 2019 3.850 3.880 3.800 3.840 61,353 -0.01(-0.26%)
Dec 13, 2019 3.880 3.881 3.820 3.850 50,200 -0.03(-0.90%)
Dec 12, 2019 3.910 3.938 3.830 3.885 67,048 -0.05(-1.15%)
Dec 11, 2019 3.950 4.000 3.929 3.930 56,732 +0.01(+0.26%)
Dec 10, 2019 3.910 3.970 3.900 3.920 48,662 +0.00(+0.00%)
Dec 09, 2019 3.920 3.961 3.910 3.920 43,901 -0.01(-0.25%)
Dec 06, 2019 3.990 3.995 3.910 3.930 31,200 -0.03(-0.76%)
Dec 05, 2019 4.000 4.000 3.950 3.960 76,574 -0.03(-0.75%)
Dec 04, 2019 4.000 4.010 3.950 3.990 76,454 +0.00(+0.00%)
Dec 03, 2019 4.020 4.040 3.920 3.990 96,236 -0.03(-0.75%)
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.