Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5663 -0.0337 (-5.62%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.07 14.47 13.10 13.55 689,700 -0.68(-4.78%)
Jul 30, 2020 13.75 14.45 13.71 14.23 512,191 +0.34(+2.45%)
Jul 29, 2020 14.71 15.15 13.72 13.89 1,086,124 -1.04(-6.97%)
Jul 28, 2020 15.40 15.75 14.86 14.93 621,552 -0.57(-3.68%)
Jul 27, 2020 15.70 15.80 14.76 15.50 509,535 -0.09(-0.58%)
Jul 24, 2020 15.75 15.93 15.05 15.59 576,100 -0.24(-1.52%)
Jul 23, 2020 16.21 17.20 15.62 15.83 1,491,908 +0.08(+0.51%)
Jul 22, 2020 15.73 15.93 15.35 15.75 799,021 +0.21(+1.35%)
Jul 21, 2020 15.81 16.18 15.40 15.54 989,894 +0.07(+0.45%)
Jul 20, 2020 14.43 15.66 14.28 15.47 990,765 +0.89(+6.10%)
Jul 17, 2020 13.89 14.84 13.74 14.58 1,197,200 +1.15(+8.56%)
Jul 16, 2020 12.90 13.64 12.64 13.43 426,773 +0.49(+3.79%)
Jul 15, 2020 13.00 13.29 12.77 12.94 609,129 +0.01(+0.08%)
Jul 14, 2020 12.70 13.13 12.38 12.93 683,517 +0.11(+0.86%)
Jul 13, 2020 13.40 13.97 12.75 12.82 1,320,134 -0.43(-3.25%)
Jul 10, 2020 13.20 13.49 13.01 13.25 601,500 +0.08(+0.61%)
Jul 09, 2020 12.99 13.28 12.31 13.17 753,987 +0.34(+2.65%)
Jul 08, 2020 12.90 13.18 12.06 12.83 1,423,038 +0.35(+2.80%)
Jul 07, 2020 12.03 12.56 11.88 12.48 759,893 +0.36(+2.97%)
Jul 06, 2020 12.30 12.48 11.35 12.12 706,263 -0.08(-0.66%)
Jul 02, 2020 11.30 12.23 11.30 12.20 655,200 +1.01(+9.03%)
Jul 01, 2020 10.99 11.44 10.97 11.19 466,494 -0.02(-0.18%)
Jun 30, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
Jun 01, 2020 7.500 7.980 7.400 7.670 442,010 +0.22(+2.95%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
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.