Brainstorm Cell (NQ: BCLI )

0.5652 -0.0348 (-5.80%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.490 3.530 3.440 3.470 73,419 +0.01(+0.29%)
Aug 30, 2021 3.510 3.530 3.450 3.460 54,767 -0.07(-1.98%)
Aug 27, 2021 3.450 3.570 3.413 3.530 71,358 +0.06(+1.73%)
Aug 26, 2021 3.560 3.660 3.440 3.470 87,925 -0.11(-3.07%)
Aug 25, 2021 3.550 3.670 3.540 3.580 92,084 -0.06(-1.65%)
Aug 24, 2021 3.450 3.640 3.420 3.640 111,321 +0.18(+5.20%)
Aug 23, 2021 3.320 3.510 3.300 3.460 142,493 +0.18(+5.49%)
Aug 20, 2021 3.260 3.349 3.240 3.280 272,650 +0.00(+0.00%)
Aug 19, 2021 3.380 3.400 3.280 3.280 83,612 -0.13(-3.81%)
Aug 18, 2021 3.500 3.530 3.360 3.410 89,367 -0.06(-1.73%)
Aug 17, 2021 3.500 3.560 3.440 3.470 92,596 -0.08(-2.25%)
Aug 16, 2021 3.650 3.660 3.520 3.550 185,155 -0.13(-3.53%)
Aug 13, 2021 3.770 3.805 3.660 3.680 130,511 -0.10(-2.65%)
Aug 12, 2021 3.810 3.840 3.760 3.780 62,150 -0.01(-0.26%)
Aug 11, 2021 3.850 3.860 3.720 3.790 109,192 +0.02(+0.53%)
Aug 10, 2021 3.850 3.920 3.750 3.770 114,973 -0.10(-2.58%)
Aug 09, 2021 3.940 3.980 3.821 3.870 146,361 -0.09(-2.27%)
Aug 06, 2021 3.990 4.210 3.850 3.960 664,762 +0.02(+0.51%)
Aug 05, 2021 3.700 4.030 3.693 3.940 243,385 +0.17(+4.51%)
Aug 04, 2021 3.760 3.930 3.750 3.770 168,504 +0.01(+0.27%)
Aug 03, 2021 4.080 4.089 3.680 3.760 180,684 -0.33(-8.07%)
Aug 02, 2021 4.050 4.150 3.730 4.090 549,493 +0.06(+1.49%)
Jul 30, 2021 3.560 4.050 3.520 4.030 547,246 +0.51(+14.49%)
Jul 29, 2021 3.600 3.630 3.460 3.520 120,235 -0.05(-1.40%)
Jul 28, 2021 3.370 3.600 3.330 3.570 213,594 +0.24(+7.21%)
Jul 27, 2021 3.260 3.350 3.230 3.330 136,402 +0.03(+0.91%)
Jul 26, 2021 3.360 3.366 3.240 3.300 151,359 -0.09(-2.65%)
Jul 23, 2021 3.460 3.480 3.310 3.390 158,805 -0.09(-2.59%)
Jul 22, 2021 3.500 3.500 3.370 3.480 87,507 +0.01(+0.29%)
Jul 21, 2021 3.390 3.490 3.360 3.470 74,430 +0.06(+1.76%)
Jul 20, 2021 3.300 3.465 3.265 3.410 106,709 +0.14(+4.28%)
Jul 19, 2021 3.290 3.330 3.200 3.270 155,766 -0.07(-2.10%)
Jul 16, 2021 3.410 3.410 3.300 3.340 197,012 -0.08(-2.34%)
Jul 15, 2021 3.380 3.430 3.330 3.420 152,799 +0.00(+0.00%)
Jul 14, 2021 3.420 3.450 3.360 3.420 144,003 -0.06(-1.72%)
Jul 13, 2021 3.530 3.600 3.420 3.480 126,866 -0.08(-2.25%)
Jul 12, 2021 3.500 3.580 3.430 3.560 105,865 +0.08(+2.30%)
Jul 09, 2021 3.470 3.530 3.411 3.480 206,631 +0.05(+1.46%)
Jul 08, 2021 3.410 3.490 3.350 3.430 120,090 -0.04(-1.15%)
Jul 07, 2021 3.510 3.530 3.310 3.470 263,578 -0.06(-1.70%)
Jul 06, 2021 3.700 3.750 3.520 3.530 393,411 -0.20(-5.36%)
Jul 02, 2021 3.810 3.850 3.690 3.730 151,460 -0.06(-1.58%)
Jul 01, 2021 3.800 3.840 3.710 3.790 130,753 -0.01(-0.26%)
Jun 30, 2021 3.860 3.880 3.760 3.800 185,317 -0.07(-1.81%)
Jun 29, 2021 3.970 3.995 3.850 3.870 204,151 -0.11(-2.76%)
Jun 28, 2021 4.070 4.110 3.960 3.980 235,816 -0.03(-0.75%)
Jun 25, 2021 3.940 4.090 3.850 4.010 3,957,248 +0.13(+3.35%)
Jun 24, 2021 3.810 3.900 3.770 3.880 254,078 +0.06(+1.57%)
Jun 23, 2021 3.770 3.850 3.710 3.820 250,777 +0.06(+1.60%)
Jun 22, 2021 3.750 3.790 3.680 3.760 223,917 -0.01(-0.27%)
Jun 21, 2021 3.870 3.900 3.743 3.770 312,079 -0.13(-3.33%)
Jun 18, 2021 3.780 3.920 3.780 3.900 305,835 +0.14(+3.72%)
Jun 17, 2021 3.860 3.920 3.760 3.760 607,857 -0.15(-3.84%)
Jun 16, 2021 3.860 3.990 3.810 3.910 248,714 -0.06(-1.51%)
Jun 15, 2021 3.950 3.993 3.780 3.970 192,981 +0.06(+1.53%)
Jun 14, 2021 3.960 4.060 3.880 3.910 365,739 -0.04(-1.01%)
Jun 11, 2021 3.970 4.026 3.810 3.950 203,019 -0.01(-0.25%)
Jun 10, 2021 3.840 4.060 3.795 3.960 371,525 +0.16(+4.21%)
Jun 09, 2021 3.770 3.920 3.750 3.800 283,206 +0.04(+1.06%)
Jun 08, 2021 4.030 4.140 3.580 3.760 735,397 -0.18(-4.57%)
Jun 07, 2021 3.660 4.140 3.650 3.940 1,513,273 +0.32(+8.84%)
Jun 04, 2021 3.630 3.770 3.620 3.620 285,537 -0.01(-0.28%)
Jun 03, 2021 3.600 3.660 3.550 3.630 200,825 -0.01(-0.27%)
Jun 02, 2021 3.570 3.640 3.545 3.640 195,755 +0.05(+1.39%)
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.