Skip to main content

Brainstorm Cell (NQ: BCLI )

1.530 -0.040 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.810 4.050 3.800 3.990 423,523 +0.14(+3.64%)
Jan 29, 2015 3.900 3.930 3.750 3.850 186,887 -0.08(-2.04%)
Jan 28, 2015 4.030 4.060 3.900 3.930 136,849 -0.06(-1.50%)
Jan 27, 2015 3.890 4.030 3.860 3.990 248,636 +0.09(+2.31%)
Jan 26, 2015 4.250 4.250 3.870 3.900 1,076,338 +0.10(+2.63%)
Jan 23, 2015 3.790 3.900 3.770 3.800 140,121 -0.03(-0.78%)
Jan 22, 2015 3.940 4.010 3.800 3.830 330,321 -0.11(-2.79%)
Jan 21, 2015 3.870 4.130 3.850 3.940 244,623 +0.04(+1.03%)
Jan 20, 2015 4.150 4.190 3.861 3.900 237,886 -0.20(-4.88%)
Jan 16, 2015 3.750 4.170 3.750 4.100 436,191 +0.30(+7.89%)
Jan 15, 2015 4.070 4.180 3.770 3.800 435,070 -0.26(-6.40%)
Jan 14, 2015 4.300 4.300 4.030 4.060 247,664 -0.18(-4.25%)
Jan 13, 2015 4.380 4.550 4.100 4.240 669,300 -0.15(-3.42%)
Jan 12, 2015 4.630 4.670 4.310 4.390 522,553 -0.20(-4.36%)
Jan 09, 2015 4.610 4.860 4.500 4.590 701,503 +0.02(+0.44%)
Jan 08, 2015 5.100 5.250 4.500 4.570 1,271,655 -0.46(-9.15%)
Jan 07, 2015 5.120 5.290 4.850 5.030 1,280,849 +0.03(+0.60%)
Jan 06, 2015 5.800 5.840 4.850 5.000 2,504,168 -0.75(-13.04%)
Jan 05, 2015 6.680 6.680 5.600 5.750 8,607,360 -1.75(-23.33%)
Jan 02, 2015 7.430 8.470 6.850 7.500 24,726,300 +2.74(+57.56%)
Dec 31, 2014 4.020 4.940 4.020 4.760 3,397,800 +0.88(+22.68%)
Dec 30, 2014 3.780 3.930 3.680 3.880 125,291 +0.03(+0.78%)
Dec 29, 2014 3.900 3.920 3.700 3.850 159,654 +0.00(+0.00%)
Dec 26, 2014 3.990 4.180 3.790 3.850 264,449 +0.00(+0.00%)
Dec 24, 2014 3.630 3.850 3.850 3.850 265,100 +0.22(+6.06%)
Dec 23, 2014 3.290 3.650 3.290 3.630 376,133 +0.41(+12.73%)
Dec 22, 2014 3.140 3.470 3.060 3.220 207,833 +0.07(+2.22%)
Dec 19, 2014 3.490 3.490 3.070 3.150 170,928 -0.29(-8.43%)
Dec 18, 2014 3.290 3.490 3.255 3.440 76,981 +0.16(+4.88%)
Dec 17, 2014 3.260 3.350 3.105 3.280 63,229 +0.07(+2.18%)
Dec 16, 2014 3.080 3.230 3.065 3.210 60,314 +0.17(+5.59%)
Dec 15, 2014 2.810 3.040 2.810 3.040 107,179 +0.14(+4.83%)
Dec 12, 2014 2.900 2.950 2.810 2.900 38,235 -0.06(-2.03%)
Dec 11, 2014 2.920 3.040 2.880 2.960 42,954 +0.00(+0.00%)
Dec 10, 2014 3.020 3.070 2.920 2.960 19,371 -0.04(-1.33%)
Dec 09, 2014 3.040 3.070 2.900 3.000 52,124 -0.07(-2.28%)
Dec 08, 2014 2.920 3.070 2.901 3.070 30,742 +0.08(+2.68%)
Dec 05, 2014 3.060 3.060 2.902 2.990 36,487 -0.04(-1.32%)
Dec 04, 2014 2.890 3.060 2.850 3.030 60,321 +0.08(+2.71%)
Dec 03, 2014 2.880 3.000 2.880 2.950 33,192 +0.04(+1.50%)
Dec 02, 2014 2.970 3.070 2.850 2.906 67,046 +0.06(+1.98%)
Dec 01, 2014 3.050 3.050 2.850 2.850 122,517 -0.24(-7.77%)
Nov 28, 2014 3.185 3.200 3.004 3.090 71,484 -0.08(-2.52%)
Nov 26, 2014 3.290 3.170 3.170 3.170 32,000 -0.08(-2.46%)
Nov 25, 2014 3.290 3.300 3.150 3.250 32,421 -0.04(-1.22%)
Nov 24, 2014 3.160 3.290 3.140 3.290 29,628 +0.12(+3.85%)
Nov 21, 2014 3.150 3.186 3.060 3.168 20,916 +0.02(+0.57%)
Nov 20, 2014 3.230 3.230 3.110 3.150 51,460 -0.05(-1.56%)
Nov 19, 2014 3.320 3.380 3.191 3.200 82,912 -0.17(-5.04%)
Nov 18, 2014 3.350 3.510 3.350 3.370 26,889 -0.01(-0.30%)
Nov 17, 2014 3.470 3.470 3.340 3.380 43,596 -0.09(-2.59%)
Nov 14, 2014 3.510 3.640 3.460 3.470 32,515 -0.11(-3.07%)
Nov 13, 2014 3.750 3.750 3.520 3.580 40,877 +0.00(+0.00%)
Nov 12, 2014 3.460 3.620 3.370 3.580 165,432 +0.20(+5.92%)
Nov 11, 2014 3.480 3.480 3.330 3.380 56,330 -0.14(-3.98%)
Nov 10, 2014 3.650 3.650 3.430 3.520 385,833 -0.11(-3.03%)
Nov 07, 2014 3.630 3.750 3.520 3.630 175,375 +0.03(+0.83%)
Nov 06, 2014 3.430 3.638 3.330 3.600 67,144 +0.19(+5.57%)
Nov 05, 2014 3.440 3.450 3.310 3.410 152,672 -0.03(-0.87%)
Nov 04, 2014 3.411 3.470 3.350 3.440 101,995 +0.02(+0.58%)
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.