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 (%)
Mar 31, 2023 2.570 3.460 2.565 3.300 2,843,925 +0.80(+32.00%)
Mar 30, 2023 2.420 2.600 2.025 2.500 680,475 +0.06(+2.46%)
Mar 29, 2023 1.810 2.470 1.810 2.440 1,779,375 +0.60(+32.61%)
Mar 28, 2023 1.720 1.870 1.620 1.840 584,793 +0.24(+15.00%)
Mar 27, 2023 1.800 1.920 1.560 1.600 2,909,075 +0.05(+3.23%)
Mar 24, 2023 1.510 1.600 1.510 1.550 81,291 -0.03(-2.21%)
Mar 23, 2023 1.640 1.640 1.540 1.585 80,960 +0.03(+2.26%)
Mar 22, 2023 1.620 1.625 1.530 1.550 50,531 -0.08(-4.91%)
Mar 21, 2023 1.570 1.630 1.540 1.630 63,790 +0.03(+1.87%)
Mar 20, 2023 1.660 1.660 1.533 1.600 156,431 -0.01(-0.62%)
Mar 17, 2023 1.550 1.630 1.510 1.610 142,096 +0.05(+3.21%)
Mar 16, 2023 1.600 1.700 1.480 1.560 474,749 -0.06(-3.70%)
Mar 15, 2023 1.580 1.630 1.460 1.620 293,095 +0.04(+2.53%)
Mar 14, 2023 1.560 1.650 1.530 1.580 141,301 +0.03(+1.94%)
Mar 13, 2023 1.640 1.640 1.529 1.550 160,675 -0.07(-4.32%)
Mar 10, 2023 1.840 1.894 1.420 1.620 735,675 -0.18(-10.00%)
Mar 09, 2023 2.080 2.090 1.800 1.800 190,636 -0.27(-13.04%)
Mar 08, 2023 2.040 2.100 2.020 2.070 80,267 +0.03(+1.47%)
Mar 07, 2023 2.030 2.100 1.980 2.040 70,151 +0.04(+2.00%)
Mar 06, 2023 2.060 2.100 1.950 2.000 120,837 -0.09(-4.31%)
Mar 03, 2023 2.190 2.200 2.070 2.090 58,726 -0.06(-2.79%)
Mar 02, 2023 2.220 2.290 2.120 2.150 65,693 -0.09(-4.02%)
Mar 01, 2023 2.230 2.290 2.160 2.240 80,960 -0.02(-0.88%)
Feb 28, 2023 2.340 2.410 2.220 2.260 70,470 -0.08(-3.42%)
Feb 27, 2023 2.280 2.360 2.220 2.340 107,906 +0.07(+3.08%)
Feb 24, 2023 2.240 2.290 2.180 2.270 105,809 -0.02(-0.87%)
Feb 23, 2023 2.240 2.310 2.170 2.290 102,339 +0.08(+3.62%)
Feb 22, 2023 2.240 2.286 2.160 2.210 75,639 -0.03(-1.34%)
Feb 21, 2023 2.390 2.390 2.200 2.240 109,228 -0.11(-4.68%)
Feb 17, 2023 2.140 2.360 2.060 2.350 418,719 +0.17(+7.55%)
Feb 16, 2023 2.360 2.380 2.110 2.185 161,838 -0.09(-4.17%)
Feb 15, 2023 2.780 2.840 2.260 2.280 456,151 -0.50(-17.84%)
Feb 14, 2023 2.570 2.830 2.560 2.775 247,482 +0.17(+6.73%)
Feb 13, 2023 3.000 3.000 2.550 2.600 417,005 -0.32(-10.96%)
Feb 10, 2023 2.700 2.950 2.520 2.920 614,910 +0.23(+8.55%)
Feb 09, 2023 2.190 2.730 1.980 2.690 749,958 +0.49(+22.27%)
Feb 08, 2023 2.490 2.490 2.076 2.200 179,042 -0.25(-10.20%)
Feb 07, 2023 2.310 2.750 2.300 2.450 328,567 +0.14(+6.06%)
Feb 06, 2023 2.860 2.860 2.070 2.310 591,743 -0.39(-14.44%)
Feb 03, 2023 2.120 2.700 2.090 2.700 566,996 +0.60(+28.57%)
Feb 02, 2023 2.020 2.140 1.950 2.100 259,926 +0.15(+7.69%)
Feb 01, 2023 1.840 2.030 1.800 1.950 395,987 +0.13(+7.14%)
Jan 31, 2023 1.750 1.880 1.720 1.820 245,701 +0.07(+4.30%)
Jan 30, 2023 1.510 1.780 1.510 1.745 346,372 +0.23(+14.80%)
Jan 27, 2023 1.560 1.570 1.490 1.520 152,546 -0.02(-1.30%)
Jan 26, 2023 1.450 1.620 1.440 1.540 177,569 +0.09(+6.21%)
Jan 25, 2023 1.430 1.470 1.400 1.450 30,393 +0.00(+0.00%)
Jan 24, 2023 1.480 1.505 1.450 1.450 34,979 -0.05(-3.33%)
Jan 23, 2023 1.500 1.520 1.430 1.500 59,487 -0.02(-1.32%)
Jan 20, 2023 1.410 1.600 1.364 1.520 296,674 +0.08(+5.56%)
Jan 19, 2023 1.440 1.450 1.390 1.440 54,828 +0.01(+0.70%)
Jan 18, 2023 1.500 1.510 1.420 1.430 78,792 -0.04(-2.72%)
Jan 17, 2023 1.430 1.530 1.347 1.470 304,499 +0.01(+0.68%)
Jan 13, 2023 1.590 1.610 1.410 1.460 254,460 -0.10(-6.41%)
Jan 12, 2023 1.620 1.705 1.520 1.560 480,761 -0.14(-8.24%)
Jan 11, 2023 1.650 1.737 1.480 1.700 599,724 +0.09(+5.59%)
Jan 10, 2023 1.580 1.660 1.555 1.610 236,258 -0.02(-1.23%)
Jan 09, 2023 1.670 1.760 1.560 1.630 343,662 +0.06(+3.82%)
Jan 06, 2023 1.750 1.750 1.460 1.570 200,900 +0.03(+1.95%)
Jan 05, 2023 1.640 1.700 1.480 1.540 213,236 -0.09(-5.52%)
Jan 04, 2023 1.670 1.730 1.570 1.630 190,161 -0.04(-2.40%)
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.