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 27, 2024 0.6597 0.6863 0.5100 0.6002 1,281,623 -0.06(-9.06%)
Mar 26, 2024 0.7000 0.7200 0.6215 0.6600 1,495,567 +0.01(+0.76%)
Mar 25, 2024 0.6000 0.7927 0.5652 0.6550 4,705,467 +0.09(+14.91%)
Mar 22, 2024 0.4670 0.5800 0.4670 0.5700 1,781,461 +0.09(+18.75%)
Mar 21, 2024 0.5343 0.5550 0.3900 0.4800 1,803,432 -0.03(-5.33%)
Mar 20, 2024 0.3700 0.5500 0.3601 0.5070 4,407,820 +0.15(+42.54%)
Mar 19, 2024 0.3400 0.3740 0.3251 0.3557 663,378 +0.03(+8.31%)
Mar 18, 2024 0.3257 0.3421 0.3252 0.3284 363,650 -0.00(-1.35%)
Mar 15, 2024 0.3250 0.3444 0.3250 0.3329 452,209 +0.00(+1.31%)
Mar 14, 2024 0.3470 0.3492 0.3225 0.3286 325,221 -0.00(-0.60%)
Mar 13, 2024 0.3300 0.3587 0.3200 0.3306 684,033 +0.02(+7.30%)
Mar 12, 2024 0.3210 0.3300 0.2700 0.3081 234,075 -0.02(-6.35%)
Mar 11, 2024 0.3403 0.3403 0.3201 0.3290 343,760 -0.00(-0.30%)
Mar 08, 2024 0.3384 0.3479 0.3251 0.3300 411,915 -0.02(-5.15%)
Mar 07, 2024 0.3289 0.3479 0.3202 0.3479 503,768 +0.02(+5.55%)
Mar 06, 2024 0.3300 0.3450 0.3250 0.3296 290,248 -0.02(-5.34%)
Mar 05, 2024 0.3664 0.3664 0.3200 0.3482 1,876,073 -0.02(-4.60%)
Mar 04, 2024 0.3627 0.3690 0.3210 0.3650 399,491 +0.02(+5.74%)
Mar 01, 2024 0.3550 0.3659 0.3425 0.3452 194,738 -0.02(-5.94%)
Feb 29, 2024 0.3660 0.3790 0.3400 0.3670 1,516,694 +0.00(+0.11%)
Feb 28, 2024 0.3678 0.3678 0.3500 0.3666 446,381 +0.00(+0.99%)
Feb 27, 2024 0.3500 0.3800 0.3402 0.3630 745,000 +0.00(+1.14%)
Feb 26, 2024 0.3550 0.3675 0.3100 0.3589 2,493,527 +0.01(+2.84%)
Feb 23, 2024 0.3600 0.3828 0.3300 0.3490 508,117 +0.02(+5.60%)
Feb 22, 2024 0.3252 0.3399 0.3213 0.3305 235,760 +0.02(+6.27%)
Feb 21, 2024 0.3492 0.3557 0.3000 0.3110 882,548 -0.05(-13.61%)
Feb 20, 2024 0.3800 0.3800 0.3366 0.3600 217,721 -0.01(-3.67%)
Feb 16, 2024 0.3724 0.3800 0.3400 0.3737 206,780 -0.01(-3.69%)
Feb 15, 2024 0.3400 0.3899 0.3210 0.3880 532,076 +0.04(+11.17%)
Feb 14, 2024 0.3493 0.3556 0.3100 0.3490 1,978,726 +0.01(+4.18%)
Feb 13, 2024 0.3700 0.3700 0.3155 0.3350 632,550 -0.02(-5.63%)
Feb 12, 2024 0.3750 0.3776 0.3550 0.3550 288,348 -0.02(-5.33%)
Feb 09, 2024 0.3701 0.3900 0.3601 0.3750 343,765 -0.02(-4.31%)
Feb 08, 2024 0.3800 0.4000 0.3250 0.3919 1,147,920 +0.01(+2.06%)
Feb 07, 2024 0.3790 0.3940 0.3234 0.3840 656,898 -0.01(-1.29%)
Feb 06, 2024 0.3790 0.4067 0.3790 0.3890 334,763 +0.01(+2.37%)
Feb 05, 2024 0.4000 0.4000 0.3773 0.3800 452,986 -0.01(-2.56%)
Feb 02, 2024 0.3800 0.4100 0.3300 0.3900 1,901,748 +0.01(+1.30%)
Feb 01, 2024 0.3800 0.3938 0.3534 0.3850 540,841 +0.03(+8.97%)
Jan 31, 2024 0.3890 0.4000 0.3500 0.3533 769,603 -0.04(-10.22%)
Jan 30, 2024 0.3500 0.4196 0.3475 0.3935 2,732,929 +0.06(+19.24%)
Jan 29, 2024 0.3270 0.3495 0.3101 0.3300 536,522 +0.01(+4.10%)
Jan 26, 2024 0.3037 0.3300 0.3000 0.3170 556,548 +0.01(+2.19%)
Jan 25, 2024 0.3367 0.3400 0.3000 0.3102 407,182 -0.02(-4.85%)
Jan 24, 2024 0.3333 0.3400 0.3100 0.3260 388,120 +0.01(+1.56%)
Jan 23, 2024 0.2965 0.3299 0.2931 0.3210 398,378 +0.03(+9.52%)
Jan 22, 2024 0.2800 0.3367 0.2800 0.2931 419,727 +0.01(+4.45%)
Jan 19, 2024 0.2900 0.2940 0.2700 0.2806 1,084,564 -0.02(-5.20%)
Jan 18, 2024 0.3377 0.3377 0.2777 0.2960 1,169,158 -0.03(-9.31%)
Jan 17, 2024 0.3300 0.3377 0.3237 0.3264 645,600 -0.00(-0.61%)
Jan 16, 2024 0.3330 0.3320 0.3170 0.3284 528,041 +0.00(+0.46%)
Jan 12, 2024 0.3105 0.3380 0.3105 0.3269 658,195 +0.01(+2.80%)
Jan 11, 2024 0.3378 0.3400 0.3050 0.3180 559,663 -0.01(-3.64%)
Jan 10, 2024 0.3350 0.3400 0.3019 0.3300 769,593 +0.00(+0.24%)
Jan 09, 2024 0.3500 0.3780 0.3150 0.3292 1,677,256 +0.00(+0.12%)
Jan 08, 2024 0.2825 0.3450 0.2801 0.3288 2,464,657 +0.04(+15.37%)
Jan 05, 2024 0.2778 0.2889 0.2648 0.2850 638,621 +0.01(+3.64%)
Jan 04, 2024 0.2800 0.2830 0.2505 0.2750 875,098 -0.00(-1.43%)
Jan 03, 2024 0.2777 0.2888 0.2739 0.2790 702,296 -0.01(-2.11%)
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.