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 (%)
Jul 29, 2022 2.550 2.580 2.520 2.560 97,182 +0.01(+0.39%)
Jul 28, 2022 2.600 2.634 2.550 2.550 22,573 -0.05(-1.92%)
Jul 27, 2022 2.550 2.640 2.550 2.600 26,479 +0.05(+1.96%)
Jul 26, 2022 2.550 2.630 2.550 2.550 44,997 -0.03(-1.16%)
Jul 25, 2022 2.670 2.690 2.550 2.580 39,647 -0.05(-1.90%)
Jul 22, 2022 2.660 2.700 2.580 2.630 37,203 -0.03(-1.13%)
Jul 21, 2022 2.670 2.770 2.650 2.660 40,784 -0.04(-1.48%)
Jul 20, 2022 2.780 2.780 2.680 2.700 20,286 +0.01(+0.37%)
Jul 19, 2022 2.680 2.750 2.620 2.690 94,749 +0.05(+1.89%)
Jul 18, 2022 2.780 2.780 2.620 2.640 47,088 +0.00(+0.00%)
Jul 15, 2022 2.620 2.703 2.620 2.640 17,263 -0.01(-0.38%)
Jul 14, 2022 2.700 2.780 2.560 2.650 79,001 -0.07(-2.57%)
Jul 13, 2022 2.620 2.800 2.620 2.720 58,672 +0.09(+3.42%)
Jul 12, 2022 2.770 2.800 2.600 2.630 134,435 -0.16(-5.73%)
Jul 11, 2022 2.770 2.850 2.770 2.790 30,119 -0.02(-0.71%)
Jul 08, 2022 2.730 2.810 2.730 2.810 38,068 +0.06(+2.18%)
Jul 07, 2022 2.750 2.750 2.650 2.750 68,589 +0.09(+3.38%)
Jul 06, 2022 2.790 2.790 2.650 2.660 54,384 -0.04(-1.48%)
Jul 05, 2022 2.720 2.770 2.690 2.700 47,208 -0.05(-1.82%)
Jul 01, 2022 2.770 2.770 2.660 2.750 25,417 -0.01(-0.36%)
Jun 30, 2022 2.740 2.791 2.650 2.760 74,522 -0.02(-0.72%)
Jun 29, 2022 2.780 2.820 2.690 2.780 44,004 -0.02(-0.71%)
Jun 28, 2022 2.740 2.820 2.690 2.800 50,216 +0.03(+1.08%)
Jun 27, 2022 2.810 2.830 2.715 2.770 51,040 +0.05(+1.84%)
Jun 24, 2022 2.900 2.980 2.710 2.720 117,699 -0.18(-6.21%)
Jun 23, 2022 2.880 2.930 2.800 2.900 50,078 +0.01(+0.35%)
Jun 22, 2022 2.890 2.940 2.850 2.890 29,968 -0.04(-1.37%)
Jun 21, 2022 2.860 2.950 2.780 2.930 42,793 +0.04(+1.38%)
Jun 17, 2022 2.770 2.930 2.770 2.890 39,768 +0.13(+4.71%)
Jun 16, 2022 2.830 2.850 2.700 2.760 94,632 -0.09(-3.16%)
Jun 15, 2022 2.850 2.930 2.820 2.850 44,360 +0.01(+0.35%)
Jun 14, 2022 2.880 2.927 2.840 2.840 41,080 -0.05(-1.73%)
Jun 13, 2022 2.850 3.000 2.850 2.890 105,183 -0.07(-2.36%)
Jun 10, 2022 2.920 3.000 2.868 2.960 30,757 +0.02(+0.68%)
Jun 09, 2022 2.950 3.030 2.920 2.940 32,781 -0.05(-1.67%)
Jun 08, 2022 2.960 3.030 2.890 2.990 48,949 +0.02(+0.67%)
Jun 07, 2022 2.970 3.030 2.960 2.970 45,063 -0.05(-1.66%)
Jun 06, 2022 3.020 3.050 2.977 3.020 22,971 +0.00(+0.00%)
Jun 03, 2022 2.910 3.050 2.910 3.020 77,966 +0.10(+3.42%)
Jun 02, 2022 2.940 2.970 2.910 2.920 46,882 -0.05(-1.68%)
Jun 01, 2022 3.000 3.043 2.920 2.970 23,996 +0.03(+1.02%)
May 31, 2022 2.940 3.060 2.913 2.940 48,329 -0.04(-1.34%)
May 27, 2022 2.970 3.050 2.970 2.980 26,948 +0.01(+0.34%)
May 26, 2022 2.860 3.050 2.860 2.970 53,281 +0.07(+2.41%)
May 25, 2022 2.850 2.940 2.840 2.900 32,512 +0.01(+0.35%)
May 24, 2022 2.910 3.060 2.860 2.890 116,062 -0.06(-2.03%)
May 23, 2022 2.880 2.950 2.840 2.950 32,716 +0.06(+2.08%)
May 20, 2022 3.000 3.020 2.890 2.890 69,218 -0.09(-3.02%)
May 19, 2022 2.890 2.980 2.870 2.980 23,715 +0.08(+2.76%)
May 18, 2022 2.900 2.996 2.860 2.900 41,021 -0.05(-1.69%)
May 17, 2022 2.830 2.950 2.780 2.950 38,607 +0.10(+3.51%)
May 16, 2022 2.780 2.989 2.700 2.850 80,186 +0.13(+4.78%)
May 13, 2022 2.730 2.792 2.650 2.720 99,591 +0.01(+0.37%)
May 12, 2022 2.670 2.787 2.670 2.710 86,934 +0.00(+0.00%)
May 11, 2022 2.770 2.780 2.650 2.710 159,197 -0.07(-2.52%)
May 10, 2022 2.790 2.850 2.760 2.780 57,961 -0.04(-1.42%)
May 09, 2022 2.990 2.990 2.800 2.820 127,985 -0.22(-7.24%)
May 06, 2022 3.260 3.260 2.970 3.040 162,935 -0.22(-6.75%)
May 05, 2022 2.960 3.330 2.750 3.260 253,140 +0.27(+9.03%)
May 04, 2022 2.900 3.092 2.860 2.990 123,229 +0.08(+2.75%)
May 03, 2022 2.930 2.940 2.880 2.910 40,330 -0.04(-1.36%)
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.