Skip to main content

Brainstorm Cell (NQ: BCLI )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.000 5.138 4.650 5.000 569,950 +0.20(+4.17%)
May 30, 2018 5.000 5.080 4.580 4.800 354,472 -0.04(-0.83%)
May 29, 2018 4.740 5.295 4.610 4.840 690,941 +0.23(+4.99%)
May 25, 2018 4.610 4.610 4.610 0 +0.27(+6.22%)
May 24, 2018 4.330 4.350 4.170 4.340 107,568 +0.14(+3.33%)
May 23, 2018 4.120 4.380 4.120 4.200 94,327 +0.05(+1.20%)
May 22, 2018 4.200 4.270 4.060 4.150 97,971 -0.04(-0.95%)
May 21, 2018 4.370 4.410 4.060 4.190 186,704 -0.10(-2.33%)
May 18, 2018 4.040 4.400 4.030 4.290 292,037 +0.23(+5.67%)
May 17, 2018 4.200 4.200 4.000 4.060 243,130 -0.09(-2.17%)
May 16, 2018 4.000 4.300 3.891 4.150 292,851 +0.22(+5.60%)
May 15, 2018 3.800 4.030 3.800 3.930 201,430 +0.15(+3.97%)
May 14, 2018 3.720 3.850 3.700 3.780 146,427 +0.14(+3.85%)
May 11, 2018 3.590 3.650 3.480 3.640 62,807 +0.12(+3.41%)
May 10, 2018 3.700 3.700 3.430 3.520 99,295 +0.06(+1.73%)
May 09, 2018 3.600 3.600 3.440 3.460 31,284 -0.12(-3.35%)
May 08, 2018 3.700 3.700 3.500 3.580 66,538 -0.13(-3.50%)
May 07, 2018 3.400 4.130 3.380 3.710 695,637 +0.27(+7.85%)
May 04, 2018 3.390 3.470 3.301 3.440 20,866 +0.05(+1.47%)
May 03, 2018 3.440 3.440 3.370 3.390 17,726 -0.03(-0.88%)
May 02, 2018 3.270 3.420 3.250 3.420 38,165 +0.14(+4.27%)
May 01, 2018 3.250 3.290 3.240 3.280 13,350 +0.00(+0.00%)
Apr 30, 2018 3.310 3.340 3.210 3.280 34,174 -0.06(-1.80%)
Apr 27, 2018 3.350 3.350 3.300 3.340 9,478 +0.03(+0.91%)
Apr 26, 2018 3.342 3.380 3.290 3.310 32,857 +0.01(+0.30%)
Apr 25, 2018 3.370 3.430 3.290 3.300 21,602 -0.10(-2.94%)
Apr 24, 2018 3.410 3.420 3.302 3.400 28,601 +0.03(+0.89%)
Apr 23, 2018 3.500 3.510 3.340 3.370 28,935 -0.08(-2.32%)
Apr 20, 2018 3.410 3.520 3.410 3.450 26,942 +0.00(+0.00%)
Apr 19, 2018 3.390 3.556 3.390 3.450 55,707 +0.06(+1.77%)
Apr 18, 2018 3.360 3.460 3.360 3.390 19,394 -0.01(-0.29%)
Apr 17, 2018 3.320 3.450 3.320 3.400 46,428 +0.07(+2.10%)
Apr 16, 2018 3.310 3.440 3.290 3.330 21,466 +0.00(+0.00%)
Apr 13, 2018 3.320 3.450 3.300 3.330 63,465 +0.01(+0.30%)
Apr 12, 2018 3.271 3.600 3.270 3.320 77,437 +0.00(+0.00%)
Apr 11, 2018 3.270 3.370 3.250 3.320 46,327 +0.06(+1.84%)
Apr 10, 2018 3.240 3.370 3.211 3.260 35,926 +0.01(+0.31%)
Apr 09, 2018 3.420 3.420 3.150 3.250 43,949 -0.09(-2.69%)
Apr 06, 2018 3.300 3.543 3.190 3.340 50,622 -0.16(-4.57%)
Apr 05, 2018 3.300 3.860 3.250 3.500 321,873 +0.21(+6.38%)
Apr 04, 2018 3.140 3.290 3.110 3.290 24,672 +0.17(+5.45%)
Apr 03, 2018 3.210 3.210 3.080 3.120 51,677 -0.09(-2.80%)
Apr 02, 2018 3.300 3.300 3.077 3.210 38,473 +0.06(+1.90%)
Mar 29, 2018 3.150 3.150 3.150 0 -0.08(-2.48%)
Mar 28, 2018 3.050 3.249 3.050 3.230 78,607 +0.15(+4.87%)
Mar 27, 2018 3.260 3.270 3.060 3.080 35,597 -0.18(-5.52%)
Mar 26, 2018 3.280 3.356 3.190 3.260 18,372 -0.02(-0.61%)
Mar 23, 2018 3.260 3.420 3.260 3.280 64,904 +0.04(+1.23%)
Mar 22, 2018 3.200 3.340 3.200 3.240 24,192 +0.02(+0.60%)
Mar 21, 2018 3.250 3.395 3.196 3.221 58,527 -0.03(-0.90%)
Mar 20, 2018 3.340 3.340 3.210 3.250 40,354 -0.08(-2.40%)
Mar 19, 2018 3.450 3.471 3.120 3.330 60,703 -0.12(-3.48%)
Mar 16, 2018 3.450 3.572 3.284 3.450 66,683 +0.03(+0.88%)
Mar 15, 2018 3.520 3.600 3.410 3.420 39,376 -0.09(-2.56%)
Mar 14, 2018 3.650 3.650 3.500 3.510 57,695 -0.13(-3.57%)
Mar 13, 2018 3.600 3.650 3.515 3.640 28,915 +0.07(+1.96%)
Mar 12, 2018 3.500 3.600 3.460 3.570 36,795 +0.16(+4.69%)
Mar 09, 2018 3.520 3.590 3.410 3.410 51,133 -0.09(-2.57%)
Mar 08, 2018 3.350 3.580 3.175 3.500 70,668 +0.09(+2.64%)
Mar 07, 2018 3.360 3.530 3.190 3.410 38,986 +0.02(+0.59%)
Mar 06, 2018 3.360 3.600 3.360 3.390 94,900 +0.08(+2.42%)
Mar 05, 2018 3.120 3.330 3.050 3.310 64,037 +0.15(+4.75%)
Mar 02, 2018 3.060 3.180 3.030 3.160 35,344 +0.10(+3.27%)
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.