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 (%)
Jan 29, 2021 6.390 6.410 5.770 6.040 888,000 -0.26(-4.13%)
Jan 28, 2021 6.030 6.800 6.000 6.300 1,726,292 +0.36(+6.06%)
Jan 27, 2021 6.250 6.520 5.900 5.940 1,784,023 -0.71(-10.68%)
Jan 26, 2021 6.010 7.100 5.940 6.650 5,163,555 +0.86(+14.85%)
Jan 25, 2021 5.350 6.160 5.290 5.790 2,740,489 +0.49(+9.25%)
Jan 22, 2021 5.310 5.450 5.240 5.300 377,200 -0.14(-2.57%)
Jan 21, 2021 5.200 5.540 5.090 5.440 880,650 +0.24(+4.62%)
Jan 20, 2021 5.400 5.610 5.200 5.200 1,197,525 -0.09(-1.70%)
Jan 19, 2021 5.130 5.400 5.100 5.290 677,164 +0.19(+3.73%)
Jan 15, 2021 5.020 5.120 4.880 5.100 730,500 +0.09(+1.80%)
Jan 14, 2021 4.760 5.060 4.760 5.010 760,055 +0.27(+5.70%)
Jan 13, 2021 4.800 4.900 4.680 4.740 468,010 -0.06(-1.25%)
Jan 12, 2021 4.680 4.810 4.620 4.800 431,221 +0.17(+3.67%)
Jan 11, 2021 4.520 4.690 4.500 4.630 476,335 +0.09(+1.98%)
Jan 08, 2021 4.620 4.690 4.470 4.540 461,500 -0.01(-0.22%)
Jan 07, 2021 4.610 4.740 4.510 4.550 446,809 +0.03(+0.66%)
Jan 06, 2021 4.700 4.800 4.450 4.520 499,130 -0.13(-2.80%)
Jan 05, 2021 4.500 4.750 4.430 4.650 453,834 +0.11(+2.42%)
Jan 04, 2021 4.490 4.633 4.450 4.540 511,022 +0.01(+0.33%)
Dec 31, 2020 4.525 4.525 4.525 694,272 -0.10(-2.27%)
Dec 30, 2020 4.600 4.820 4.470 4.630 694,272 -0.01(-0.22%)
Dec 29, 2020 4.810 4.890 4.490 4.640 1,090,948 -0.24(-4.92%)
Dec 28, 2020 5.160 5.180 4.720 4.880 1,449,193 -0.19(-3.75%)
Dec 24, 2020 5.250 5.340 5.050 5.070 396,900 -0.17(-3.24%)
Dec 23, 2020 5.230 5.410 5.070 5.240 741,871 +0.05(+0.96%)
Dec 22, 2020 5.290 5.420 5.100 5.190 729,902 -0.01(-0.19%)
Dec 21, 2020 5.220 5.320 4.990 5.200 1,045,374 -0.12(-2.26%)
Dec 18, 2020 5.230 5.470 5.138 5.320 1,554,900 +0.13(+2.50%)
Dec 17, 2020 5.020 5.350 5.020 5.190 805,251 +0.11(+2.17%)
Dec 16, 2020 5.270 5.350 4.960 5.080 639,719 -0.17(-3.24%)
Dec 15, 2020 5.180 5.400 5.040 5.250 591,643 +0.06(+1.16%)
Dec 14, 2020 4.980 5.220 4.810 5.190 1,262,243 +0.52(+11.13%)
Dec 11, 2020 4.700 4.990 4.650 4.670 806,800 -0.08(-1.68%)
Dec 10, 2020 4.800 4.900 4.500 4.750 1,670,252 -0.06(-1.25%)
Dec 09, 2020 5.230 5.630 4.770 4.810 1,738,001 -0.35(-6.78%)
Dec 08, 2020 5.500 5.610 5.100 5.160 1,305,736 -0.36(-6.52%)
Dec 07, 2020 5.770 5.880 5.500 5.520 1,017,708 -0.25(-4.33%)
Dec 04, 2020 5.430 5.850 5.410 5.770 786,000 +0.31(+5.68%)
Dec 03, 2020 5.430 5.490 5.050 5.460 829,610 +0.02(+0.37%)
Dec 02, 2020 5.500 5.680 5.380 5.440 744,913 -0.08(-1.45%)
Dec 01, 2020 5.500 5.600 5.320 5.520 1,009,073 -0.01(-0.18%)
Nov 30, 2020 5.310 5.590 4.970 5.530 1,385,548 +0.28(+5.33%)
Nov 27, 2020 5.060 5.285 4.850 5.250 888,600 +0.26(+5.21%)
Nov 25, 2020 5.160 5.440 4.850 4.990 2,037,200 -0.19(-3.67%)
Nov 24, 2020 4.830 5.240 4.680 5.180 2,558,143 +0.37(+7.69%)
Nov 23, 2020 4.450 4.850 4.130 4.810 3,081,824 +0.47(+10.83%)
Nov 20, 2020 4.200 4.620 4.120 4.340 3,455,800 +0.08(+1.88%)
Nov 19, 2020 3.960 4.300 3.810 4.260 3,677,087 +0.27(+6.77%)
Nov 18, 2020 4.100 4.210 3.930 3.990 3,673,410 -0.03(-0.75%)
Nov 17, 2020 4.260 4.470 3.800 4.020 15,884,487 -7.92(-66.33%)
Nov 16, 2020 11.90 12.30 11.55 11.94 691,111 +0.29(+2.49%)
Nov 13, 2020 12.63 12.70 11.58 11.65 734,100 -0.78(-6.28%)
Nov 12, 2020 12.00 12.81 12.00 12.43 593,741 +0.46(+3.84%)
Nov 11, 2020 11.84 12.23 11.40 11.97 579,149 +0.29(+2.48%)
Nov 10, 2020 11.39 11.85 11.25 11.68 471,747 +0.25(+2.19%)
Nov 09, 2020 11.76 12.25 11.16 11.43 825,235 +0.04(+0.35%)
Nov 06, 2020 11.00 11.81 10.71 11.39 576,600 +0.37(+3.36%)
Nov 05, 2020 10.76 11.12 10.56 11.02 305,941 +0.45(+4.26%)
Nov 04, 2020 10.77 11.00 10.27 10.57 562,995 -0.20(-1.86%)
Nov 03, 2020 10.63 11.04 10.33 10.77 502,888 +0.15(+1.41%)
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.