Chronicle Journal: Finance

Brainstorm Cell (NQ: BCLI )

3.210 USD -0.310 (-8.81%)
Official Closing Price Updated: 7:55 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 3.480 3.580 3.170 3.210 770,629 -0.31(-8.81%)
Apr 14, 2021 3.540 3.680 3.520 3.520 327,037 -0.05(-1.40%)
Apr 13, 2021 3.500 3.590 3.470 3.570 273,104 +0.06(+1.71%)
Apr 12, 2021 3.630 3.640 3.480 3.510 451,267 -0.14(-3.84%)
Apr 09, 2021 3.640 3.660 3.570 3.650 287,000 +0.00(+0.00%)
Apr 08, 2021 3.540 3.700 3.520 3.650 208,783 +0.07(+1.96%)
Apr 07, 2021 3.760 3.930 3.560 3.580 531,579 -0.18(-4.79%)
Apr 06, 2021 3.840 3.980 3.760 3.760 392,234 -0.09(-2.34%)
Apr 05, 2021 3.850 3.900 3.720 3.850 447,557 +0.01(+0.26%)
Apr 01, 2021 3.880 3.980 3.800 3.840 360,400 +0.01(+0.26%)
Mar 31, 2021 3.740 3.870 3.670 3.830 437,507 +0.12(+3.23%)
Mar 30, 2021 3.520 3.770 3.470 3.710 874,134 +0.20(+5.70%)
Mar 29, 2021 3.830 3.830 3.460 3.510 760,278 -0.34(-8.83%)
Mar 26, 2021 3.730 3.870 3.650 3.850 753,600 +0.07(+1.85%)
Mar 25, 2021 3.900 3.980 3.610 3.780 1,433,741 -0.26(-6.44%)
Mar 24, 2021 4.650 4.750 3.860 4.040 9,793,309 +0.12(+3.06%)
Mar 23, 2021 4.140 4.140 3.920 3.920 523,372 -0.20(-4.85%)
Mar 22, 2021 4.300 4.300 4.030 4.120 539,551 -0.05(-1.20%)
Mar 19, 2021 4.070 4.280 3.910 4.170 930,300 +0.21(+5.30%)
Mar 18, 2021 4.250 4.320 3.870 3.960 567,278 -0.36(-8.33%)
Mar 17, 2021 4.160 4.340 4.050 4.320 444,257 +0.02(+0.47%)
Mar 16, 2021 4.300 4.440 4.130 4.300 581,786 -0.06(-1.38%)
Mar 15, 2021 4.390 4.440 4.150 4.360 720,859 +0.08(+1.87%)
Mar 12, 2021 4.180 4.320 4.090 4.280 685,500 +0.08(+1.90%)
Mar 11, 2021 4.130 4.200 3.960 4.200 790,604 +0.24(+6.06%)
Mar 10, 2021 4.030 4.210 3.800 3.960 909,594 +0.05(+1.28%)
Mar 09, 2021 3.590 4.070 3.530 3.910 1,296,554 +0.45(+13.01%)
Mar 08, 2021 3.520 3.690 3.450 3.460 345,056 -0.05(-1.42%)
Mar 05, 2021 3.560 3.580 3.100 3.510 722,100 -0.01(-0.28%)
Mar 04, 2021 3.570 3.648 3.250 3.520 1,338,847 -0.12(-3.30%)
Mar 03, 2021 4.000 4.010 3.630 3.640 1,117,534 -0.35(-8.77%)
Mar 02, 2021 4.160 4.250 3.970 3.990 538,596 -0.16(-3.86%)
Mar 01, 2021 4.200 4.210 4.050 4.150 533,027 +0.09(+2.22%)
Feb 26, 2021 4.010 4.160 3.910 4.060 720,600 +0.09(+2.27%)
Feb 25, 2021 4.260 4.270 3.900 3.970 966,798 -0.27(-6.37%)
Feb 24, 2021 4.300 4.510 4.230 4.240 985,754 +0.03(+0.71%)
Feb 23, 2021 4.070 4.300 3.830 4.210 2,882,071 -0.37(-8.08%)
Feb 22, 2021 4.900 5.040 4.510 4.580 5,550,155 -2.32(-33.62%)
Feb 19, 2021 6.580 7.030 6.580 6.900 451,400 +0.30(+4.55%)
Feb 18, 2021 6.960 7.040 6.500 6.600 572,958 -0.44(-6.25%)
Feb 17, 2021 7.140 7.220 6.880 7.040 551,165 -0.11(-1.54%)
Feb 16, 2021 7.340 7.380 7.000 7.150 667,340 -0.17(-2.32%)
Feb 12, 2021 7.060 7.420 6.760 7.320 585,300 +0.21(+2.95%)
Feb 11, 2021 7.210 7.320 6.820 7.110 651,521 -0.11(-1.52%)
Feb 10, 2021 7.330 7.640 7.070 7.220 778,337 -0.11(-1.50%)
Feb 09, 2021 7.500 7.560 7.060 7.330 865,715 +0.07(+0.96%)
Feb 08, 2021 7.320 7.560 7.230 7.260 790,344 +0.21(+2.98%)
Feb 05, 2021 7.520 7.810 6.940 7.050 2,200,600 -0.83(-10.53%)
Feb 04, 2021 6.270 8.140 6.210 7.880 4,891,695 +1.71(+27.71%)
Feb 03, 2021 6.180 6.270 6.000 6.170 785,416 +0.30(+5.11%)
Feb 02, 2021 5.710 5.975 5.500 5.870 498,391 +0.23(+4.08%)
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.