Skip to main content

Brainstorm Cell (NQ: BCLI )

0.3490 +0.0185 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.2662 0.3000 0.2600 0.2850 1,587,672 +0.01(+4.40%)
Dec 29, 2023 0.2684 0.2779 0.2600 0.2730 1,577,633 +0.01(+3.33%)
Dec 28, 2023 0.2654 0.2800 0.2500 0.2642 2,791,304 -0.02(-7.62%)
Dec 27, 2023 0.2171 0.2860 0.2050 0.2860 6,932,641 +0.06(+24.35%)
Dec 26, 2023 0.2421 0.2500 0.2025 0.2300 23,477,416 +0.03(+16.40%)
Dec 22, 2023 0.1930 0.2040 0.1930 0.1976 538,600 +0.00(+2.38%)
Dec 21, 2023 0.1900 0.1965 0.1900 0.1930 970,978 -0.00(-0.57%)
Dec 20, 2023 0.2000 0.2080 0.1900 0.1941 986,638 -0.01(-4.38%)
Dec 19, 2023 0.2137 0.2224 0.2000 0.2030 1,536,949 -0.01(-5.01%)
Dec 18, 2023 0.2304 0.2448 0.2105 0.2137 849,448 -0.02(-9.06%)
Dec 15, 2023 0.2100 0.2399 0.2050 0.2350 1,405,310 +0.01(+6.82%)
Dec 14, 2023 0.2100 0.2201 0.1850 0.2200 1,740,667 +0.01(+5.62%)
Dec 13, 2023 0.1727 0.2101 0.1702 0.2083 2,581,495 +0.03(+19.44%)
Dec 12, 2023 0.1800 0.1880 0.1640 0.1744 1,748,449 -0.00(-0.85%)
Dec 11, 2023 0.1980 0.1985 0.1730 0.1759 2,716,607 -0.02(-12.18%)
Dec 08, 2023 0.2220 0.2299 0.1987 0.2003 3,180,979 -0.02(-9.77%)
Dec 07, 2023 0.2600 0.2712 0.2200 0.2220 6,093,850 -0.08(-25.33%)
Dec 06, 2023 0.3100 0.3100 0.2300 0.2973 7,376,382 -0.01(-2.52%)
Dec 05, 2023 0.4400 0.4500 0.2980 0.3050 12,548,196 -0.10(-23.75%)
Dec 04, 2023 0.2615 0.4100 0.2600 0.4000 10,693,041 +0.14(+53.85%)
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.