Brainstorm Cell (NQ: BCLI )

3.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.970 3.990 3.950 3.970 30,800 +0.02(+0.51%)
Nov 27, 2019 3.990 3.990 3.932 3.950 78,500 -0.02(-0.50%)
Nov 26, 2019 4.000 4.000 3.940 3.970 76,372 +0.01(+0.25%)
Nov 25, 2019 3.950 3.990 3.809 3.960 77,622 +0.04(+1.02%)
Nov 22, 2019 3.920 3.950 3.870 3.920 59,500 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.870 3.920 69,170 -0.01(-0.25%)
Nov 20, 2019 3.900 4.000 3.814 3.930 286,321 +0.15(+3.97%)
Nov 19, 2019 3.710 3.880 3.710 3.780 70,711 +0.07(+1.89%)
Nov 18, 2019 3.700 3.740 3.650 3.710 41,092 -0.04(-1.07%)
Nov 15, 2019 3.780 3.780 3.680 3.750 38,300 +0.05(+1.35%)
Nov 14, 2019 3.610 3.804 3.610 3.700 120,314 -0.15(-3.90%)
Nov 13, 2019 3.850 3.880 3.800 3.850 43,689 +0.00(+0.00%)
Nov 12, 2019 3.880 3.880 3.760 3.850 29,694 -0.03(-0.77%)
Nov 11, 2019 3.780 3.880 3.780 3.880 29,982 +0.08(+2.11%)
Nov 08, 2019 3.730 3.800 3.700 3.800 27,000 +0.06(+1.60%)
Nov 07, 2019 3.790 3.830 3.600 3.740 50,262 -0.01(-0.27%)
Nov 06, 2019 3.810 3.840 3.710 3.750 27,093 -0.09(-2.34%)
Nov 05, 2019 3.860 3.880 3.800 3.840 33,075 -0.04(-1.03%)
Nov 04, 2019 3.760 3.880 3.750 3.880 55,239 +0.21(+5.72%)
Nov 01, 2019 3.620 3.750 3.620 3.670 34,900 +0.04(+1.10%)
Oct 31, 2019 3.630 3.660 3.580 3.630 25,327 +0.01(+0.28%)
Oct 30, 2019 3.690 3.712 3.580 3.620 63,772 -0.02(-0.55%)
Oct 29, 2019 3.760 3.760 3.580 3.640 107,164 -0.10(-2.67%)
Oct 28, 2019 3.770 3.787 3.580 3.740 99,318 +0.10(+2.75%)
Oct 25, 2019 3.780 3.820 3.640 3.640 72,900 -0.15(-3.96%)
Oct 24, 2019 3.867 3.881 3.770 3.790 28,502 -0.05(-1.30%)
Oct 23, 2019 3.880 3.890 3.730 3.840 47,948 -0.06(-1.54%)
Oct 22, 2019 3.870 3.920 3.870 3.900 9,858 +0.04(+1.04%)
Oct 21, 2019 3.970 3.970 3.860 3.860 22,804 -0.09(-2.28%)
Oct 18, 2019 3.869 3.950 3.856 3.950 30,400 +0.05(+1.28%)
Oct 17, 2019 3.930 3.951 3.900 3.900 15,084 -0.05(-1.27%)
Oct 16, 2019 3.990 3.990 3.940 3.950 24,981 +0.00(+0.00%)
Oct 15, 2019 3.940 3.980 3.925 3.950 25,068 +0.04(+1.02%)
Oct 14, 2019 3.850 3.910 3.830 3.910 34,715 +0.04(+1.03%)
Oct 11, 2019 3.830 3.900 3.830 3.870 30,900 +0.02(+0.52%)
Oct 10, 2019 3.850 3.910 3.850 3.850 12,269 -0.02(-0.52%)
Oct 09, 2019 3.900 3.930 3.870 3.870 15,616 +0.00(+0.00%)
Oct 08, 2019 3.880 3.968 3.820 3.870 52,368 -0.01(-0.26%)
Oct 07, 2019 3.830 4.000 3.830 3.880 47,278 +0.05(+1.31%)
Oct 04, 2019 3.770 3.860 3.726 3.830 47,500 +0.08(+2.13%)
Oct 03, 2019 3.800 3.848 3.750 3.750 32,440 -0.05(-1.32%)
Oct 02, 2019 3.830 3.980 3.800 3.800 175,180 -0.08(-2.06%)
Oct 01, 2019 3.910 3.950 3.860 3.880 35,603 -0.02(-0.51%)
Sep 30, 2019 3.860 4.020 3.850 3.900 43,427 +0.02(+0.52%)
Sep 27, 2019 4.010 4.010 3.820 3.880 63,900 -0.10(-2.51%)
Sep 26, 2019 4.000 4.020 3.940 3.980 20,390 -0.01(-0.25%)
Sep 25, 2019 3.990 4.040 3.966 3.990 52,387 +0.05(+1.27%)
Sep 24, 2019 4.010 4.020 3.910 3.940 41,235 -0.07(-1.75%)
Sep 23, 2019 3.980 4.050 3.969 4.010 45,632 -0.01(-0.25%)
Sep 20, 2019 4.010 4.060 3.910 4.020 34,100 +0.02(+0.63%)
Sep 19, 2019 4.060 4.060 3.970 3.995 38,630 -0.04(-0.87%)
Sep 18, 2019 4.070 4.080 3.990 4.030 54,359 -0.05(-1.23%)
Sep 17, 2019 4.100 4.100 4.020 4.080 47,289 -0.02(-0.49%)
Sep 16, 2019 4.000 4.100 4.000 4.100 39,207 +0.02(+0.49%)
Sep 13, 2019 4.040 4.080 4.010 4.080 49,700 +0.02(+0.41%)
Sep 12, 2019 4.060 4.070 4.000 4.063 81,851 +0.00(+0.08%)
Sep 11, 2019 4.070 4.090 4.020 4.060 36,025 +0.00(+0.00%)
Sep 10, 2019 4.000 4.090 3.940 4.060 47,019 +0.04(+1.03%)
Sep 09, 2019 4.000 4.070 3.950 4.019 88,874 -0.02(-0.52%)
Sep 06, 2019 4.000 4.070 3.910 4.040 133,400 +0.08(+2.02%)
Sep 05, 2019 3.870 3.960 3.830 3.960 78,241 +0.15(+3.94%)
Sep 04, 2019 3.750 3.880 3.730 3.810 77,350 +0.04(+1.06%)
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.