Skip to main content

Brainstorm Cell (NQ: BCLI )

0.5372 +0.0203 (+3.93%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.5300 0.5601 0.5058 0.5169 228,908 -0.02(-3.80%)
May 24, 2024 0.5800 0.5940 0.5035 0.5373 354,085 -0.04(-7.04%)
May 23, 2024 0.6000 0.6299 0.5601 0.5780 396,526 +0.01(+1.05%)
May 22, 2024 0.6313 0.6699 0.5230 0.5720 856,375 -0.05(-7.74%)
May 21, 2024 0.5700 0.6334 0.5670 0.6200 1,029,295 +0.05(+9.35%)
May 20, 2024 0.5600 0.6000 0.5310 0.5670 612,489 +0.05(+9.02%)
May 17, 2024 0.5160 0.5530 0.4900 0.5201 771,737 +0.00(+0.79%)
May 16, 2024 0.4666 0.5288 0.4251 0.5160 568,774 +0.03(+6.61%)
May 15, 2024 0.5200 0.5450 0.4400 0.4840 473,989 -0.02(-3.22%)
May 14, 2024 0.5500 0.5488 0.4901 0.5001 489,480 -0.05(-8.74%)
May 13, 2024 0.4580 0.5500 0.4580 0.5480 442,124 +0.09(+20.18%)
May 10, 2024 0.4700 0.4794 0.4470 0.4560 348,174 -0.01(-2.36%)
May 09, 2024 0.4500 0.4688 0.4443 0.4670 316,330 +0.04(+8.60%)
May 08, 2024 0.3671 0.4714 0.3670 0.4300 1,343,631 +0.06(+16.85%)
May 07, 2024 0.3756 0.3764 0.3502 0.3680 363,631 -0.01(-1.60%)
May 06, 2024 0.3690 0.3998 0.3100 0.3740 1,309,996 -0.01(-1.58%)
May 03, 2024 0.3940 0.4300 0.3660 0.3800 552,982 -0.02(-4.59%)
May 02, 2024 0.4500 0.4612 0.3611 0.3983 1,347,779 -0.04(-8.33%)
May 01, 2024 0.4400 0.5350 0.4141 0.4345 1,918,505 +0.06(+15.10%)
Apr 30, 2024 0.5400 0.5588 0.3571 0.3775 1,735,293 -0.16(-30.04%)
Apr 29, 2024 0.5400 0.5525 0.5238 0.5396 80,571 +0.01(+0.95%)
Apr 26, 2024 0.5470 0.5551 0.5200 0.5345 266,201 +0.00(+0.47%)
Apr 25, 2024 0.5489 0.5550 0.5210 0.5320 274,870 -0.01(-2.39%)
Apr 24, 2024 0.5150 0.5563 0.5150 0.5450 201,666 +0.02(+3.81%)
Apr 23, 2024 0.5400 0.5588 0.5100 0.5250 167,440 -0.02(-2.80%)
Apr 22, 2024 0.5380 0.5823 0.5109 0.5401 367,454 +0.01(+1.52%)
Apr 19, 2024 0.5000 0.6100 0.4523 0.5320 1,007,163 +0.02(+3.44%)
Apr 18, 2024 0.5634 0.5900 0.4512 0.5143 1,080,148 -0.03(-4.90%)
Apr 17, 2024 0.5250 0.5877 0.5250 0.5408 528,798 +0.01(+2.60%)
Apr 16, 2024 0.5181 0.5700 0.4500 0.5271 627,582 -0.02(-3.94%)
Apr 15, 2024 0.5918 0.6000 0.5370 0.5487 591,014 -0.04(-6.04%)
Apr 12, 2024 0.5847 0.6200 0.5830 0.5840 264,997 +0.01(+1.20%)
Apr 11, 2024 0.5900 0.6700 0.5353 0.5771 1,391,587 -0.02(-4.06%)
Apr 10, 2024 0.6300 0.6353 0.5805 0.6015 1,098,715 +0.02(+3.26%)
Apr 09, 2024 0.7300 0.7400 0.5700 0.5825 4,714,065 -0.15(-20.21%)
Apr 08, 2024 0.6830 0.7500 0.6525 0.7300 2,686,593 +0.08(+12.14%)
Apr 05, 2024 0.6510 0.6850 0.6298 0.6510 624,560 -0.02(-3.56%)
Apr 04, 2024 0.6700 0.7165 0.6500 0.6750 717,196 -0.01(-2.07%)
Apr 03, 2024 0.7100 0.7199 0.6671 0.6893 942,227 -0.03(-4.13%)
Apr 02, 2024 0.7400 0.7488 0.6700 0.7190 608,896 -0.02(-2.82%)
Apr 01, 2024 0.6100 0.7500 0.5895 0.7399 1,456,089 +0.18(+31.03%)
Mar 28, 2024 0.5800 0.5999 0.4840 0.5647 649,965 -0.04(-5.91%)
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%)
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.