Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5709 -0.0291 (-4.85%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.020 4.220 3.920 4.010 686,592 -0.04(-0.99%)
Jul 30, 2019 4.100 4.114 4.009 4.050 39,615 -0.05(-1.22%)
Jul 29, 2019 4.050 4.170 4.030 4.100 60,627 +0.02(+0.49%)
Jul 26, 2019 4.010 4.100 4.000 4.080 29,700 +0.06(+1.49%)
Jul 25, 2019 3.990 4.050 3.910 4.020 32,541 +0.04(+1.01%)
Jul 24, 2019 3.980 4.070 3.905 3.980 22,927 +0.02(+0.51%)
Jul 23, 2019 3.940 3.990 3.890 3.960 69,002 +0.03(+0.76%)
Jul 22, 2019 4.010 4.010 3.890 3.930 57,279 -0.06(-1.50%)
Jul 19, 2019 4.130 4.130 3.880 3.990 90,600 -0.07(-1.72%)
Jul 18, 2019 4.200 4.299 4.000 4.060 78,653 -0.14(-3.33%)
Jul 17, 2019 4.130 4.200 4.068 4.200 63,629 +0.07(+1.69%)
Jul 16, 2019 4.270 4.300 4.110 4.130 113,072 -0.19(-4.40%)
Jul 15, 2019 4.450 4.480 4.248 4.320 146,116 -0.16(-3.57%)
Jul 12, 2019 4.320 4.500 4.320 4.480 124,100 +0.17(+3.94%)
Jul 11, 2019 4.240 4.440 4.240 4.310 92,518 +0.06(+1.41%)
Jul 10, 2019 4.250 4.310 4.175 4.250 61,720 +0.00(+0.00%)
Jul 09, 2019 4.250 4.440 4.190 4.250 170,587 +0.02(+0.47%)
Jul 08, 2019 4.150 4.280 4.125 4.230 65,755 +0.05(+1.20%)
Jul 05, 2019 4.080 4.200 4.050 4.180 56,900 +0.06(+1.46%)
Jul 03, 2019 4.080 4.150 4.063 4.120 27,800 +0.01(+0.24%)
Jul 02, 2019 4.030 4.110 3.990 4.110 46,245 +0.09(+2.24%)
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.