Skip to main content

Brainstorm Cell (NQ: BCLI )

1.870 -0.060 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.25 28.20 25.80 27.30 16,380 +1.12(+4.30%)
Jan 30, 2023 22.65 26.70 22.65 26.18 23,091 +3.38(+14.80%)
Jan 27, 2023 23.40 23.55 22.35 22.80 10,169 -0.30(-1.30%)
Jan 26, 2023 21.75 24.30 21.60 23.10 11,837 +1.35(+6.21%)
Jan 25, 2023 21.45 22.05 21.00 21.75 2,026 +0.00(+0.00%)
Jan 24, 2023 22.20 22.57 21.75 21.75 2,331 -0.75(-3.33%)
Jan 23, 2023 22.50 22.80 21.45 22.50 3,965 -0.30(-1.32%)
Jan 20, 2023 21.15 24.00 20.46 22.80 19,778 +1.20(+5.56%)
Jan 19, 2023 21.60 21.75 20.85 21.60 3,655 +0.15(+0.70%)
Jan 18, 2023 22.50 22.65 21.30 21.45 5,252 -0.60(-2.72%)
Jan 17, 2023 21.45 22.95 20.21 22.05 20,299 +0.15(+0.68%)
Jan 13, 2023 23.85 24.15 21.15 21.90 16,964 -1.50(-6.41%)
Jan 12, 2023 24.30 25.57 22.80 23.40 32,050 -2.10(-8.24%)
Jan 11, 2023 24.75 26.05 22.20 25.50 39,981 +1.35(+5.59%)
Jan 10, 2023 23.70 24.90 23.32 24.15 15,750 -0.30(-1.23%)
Jan 09, 2023 25.05 26.40 23.40 24.45 22,910 +0.90(+3.82%)
Jan 06, 2023 26.25 26.25 21.90 23.55 13,393 +0.45(+1.95%)
Jan 05, 2023 24.60 25.50 22.20 23.10 14,215 -1.35(-5.52%)
Jan 04, 2023 25.05 25.95 23.55 24.45 12,677 -0.60(-2.40%)
Jan 03, 2023 25.05 25.95 22.80 25.05 20,582 +0.45(+1.83%)
Dec 30, 2022 23.40 24.90 21.75 24.60 21,975 +1.80(+7.89%)
Dec 29, 2022 20.85 24.00 20.70 22.80 25,616 +1.35(+6.29%)
Dec 28, 2022 22.05 23.63 21.15 21.45 9,416 -0.90(-4.03%)
Dec 27, 2022 25.35 26.40 22.05 22.35 16,488 -3.15(-12.35%)
Dec 23, 2022 24.00 25.95 24.00 25.50 3,929 +0.90(+3.66%)
Dec 22, 2022 27.60 28.19 24.00 24.60 18,135 -3.00(-10.87%)
Dec 21, 2022 27.45 28.35 27.45 27.60 1,925 +0.30(+1.10%)
Dec 20, 2022 25.80 27.30 25.57 27.30 5,298 +0.75(+2.82%)
Dec 19, 2022 30.15 31.35 26.25 26.55 12,373 -2.25(-7.81%)
Dec 16, 2022 27.60 31.50 27.30 28.80 16,421 +1.65(+6.08%)
Dec 15, 2022 26.40 27.75 25.50 27.15 13,552 +0.15(+0.56%)
Dec 14, 2022 25.05 27.00 24.00 27.00 7,333 +2.25(+9.09%)
Dec 13, 2022 27.30 27.30 24.00 24.75 10,191 -3.15(-11.29%)
Dec 12, 2022 21.00 28.20 20.55 27.90 33,339 +7.35(+35.77%)
Dec 09, 2022 21.30 21.64 20.40 20.55 5,492 -1.20(-5.52%)
Dec 08, 2022 22.65 23.40 21.75 21.75 5,965 -1.20(-5.23%)
Dec 07, 2022 23.25 24.60 22.50 22.95 5,732 -0.60(-2.55%)
Dec 06, 2022 23.70 24.15 22.95 23.55 8,121 -0.45(-1.87%)
Dec 05, 2022 23.70 24.45 23.55 24.00 3,456 -0.90(-3.61%)
Dec 02, 2022 24.00 25.20 24.00 24.90 3,587 +0.15(+0.61%)
Dec 01, 2022 25.05 25.35 23.40 24.75 5,928 +0.00(+0.00%)
Nov 30, 2022 23.25 24.90 22.65 24.75 9,318 +1.35(+5.77%)
Nov 29, 2022 24.75 24.75 23.10 23.40 10,939 -0.45(-1.89%)
Nov 28, 2022 25.65 26.70 23.40 23.85 8,827 -1.65(-6.47%)
Nov 25, 2022 25.50 26.55 25.35 25.50 4,306 -0.90(-3.41%)
Nov 23, 2022 29.40 29.85 26.25 26.40 19,953 -2.85(-9.74%)
Nov 22, 2022 22.95 29.25 22.95 29.25 37,024 +6.75(+30.00%)
Nov 21, 2022 23.25 23.40 21.60 22.50 14,239 -0.45(-1.96%)
Nov 18, 2022 23.85 25.20 22.65 22.95 6,148 -0.15(-0.65%)
Nov 17, 2022 24.75 25.65 22.65 23.10 17,981 -2.10(-8.33%)
Nov 16, 2022 25.35 28.19 24.75 25.20 19,759 -0.75(-2.89%)
Nov 15, 2022 29.70 29.70 25.50 25.95 36,842 +1.35(+5.49%)
Nov 14, 2022 22.50 27.00 22.50 24.60 46,840 +1.80(+7.89%)
Nov 11, 2022 23.85 25.11 22.65 22.80 31,397 -2.25(-8.98%)
Nov 10, 2022 18.00 28.20 16.28 25.05 143,907 -18.30(-42.21%)
Nov 09, 2022 46.95 48.90 42.75 43.35 22,569 -3.75(-7.96%)
Nov 08, 2022 49.20 50.40 45.60 47.10 15,460 -2.10(-4.27%)
Nov 07, 2022 50.25 51.30 48.45 49.20 3,498 -1.35(-2.67%)
Nov 04, 2022 51.30 51.75 49.66 50.55 1,886 -0.60(-1.17%)
Nov 03, 2022 52.35 53.10 50.55 51.15 6,632 -1.50(-2.85%)
Nov 02, 2022 54.00 54.70 51.90 52.65 2,840 -0.60(-1.13%)
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.