Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5647 -0.0355 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.920 3.920 3.920 0 +0.89(+29.37%)
Dec 28, 2017 2.990 3.060 2.960 3.030 172,977 +0.07(+2.36%)
Dec 27, 2017 3.010 3.079 2.950 2.960 204,514 -0.05(-1.66%)
Dec 26, 2017 3.160 3.160 3.010 3.010 207,359 -0.18(-5.64%)
Dec 22, 2017 3.320 3.430 3.111 3.190 292,161 -0.17(-5.06%)
Dec 21, 2017 3.600 3.650 3.210 3.360 231,567 -0.28(-7.69%)
Dec 20, 2017 3.750 3.800 3.560 3.640 168,854 -0.12(-3.19%)
Dec 19, 2017 3.760 3.800 3.741 3.760 41,326 -0.02(-0.53%)
Dec 18, 2017 3.790 3.850 3.750 3.780 56,498 +0.00(+0.00%)
Dec 15, 2017 3.850 3.862 3.770 3.780 104,253 -0.07(-1.82%)
Dec 14, 2017 3.880 3.950 3.820 3.850 87,105 -0.08(-2.04%)
Dec 13, 2017 3.950 3.960 3.880 3.930 19,788 +0.02(+0.51%)
Dec 12, 2017 3.900 3.940 3.900 3.910 46,579 -0.01(-0.26%)
Dec 11, 2017 3.940 3.980 3.900 3.920 121,824 -0.10(-2.49%)
Dec 08, 2017 4.040 4.050 4.020 4.020 18,347 +0.00(+0.00%)
Dec 07, 2017 4.020 4.050 3.970 4.020 18,306 -0.02(-0.50%)
Dec 06, 2017 4.050 4.060 3.970 4.040 42,214 +0.00(+0.00%)
Dec 05, 2017 4.030 4.050 4.000 4.040 26,775 +0.04(+1.00%)
Dec 04, 2017 4.020 4.020 3.990 4.000 112,185 +0.02(+0.50%)
Dec 01, 2017 4.060 4.080 3.900 3.980 49,878 -0.09(-2.21%)
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%)
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.