Skip to main content

Brainstorm Cell (NQ: BCLI )

0.3350 -0.0240 (-6.69%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.3671 0.3700 0.3519 0.3590 374,991 +0.01(+3.67%)
Jul 19, 2024 0.3844 0.3844 0.3420 0.3463 297,669 -0.03(-8.12%)
Jul 18, 2024 0.3900 0.3999 0.3730 0.3769 265,569 -0.02(-4.17%)
Jul 17, 2024 0.4125 0.4200 0.3863 0.3933 209,169 -0.01(-2.67%)
Jul 16, 2024 0.4100 0.4169 0.3967 0.4041 134,718 -0.01(-3.09%)
Jul 15, 2024 0.4300 0.4300 0.4033 0.4170 287,516 -0.00(-0.71%)
Jul 12, 2024 0.4064 0.4300 0.4021 0.4200 574,348 +0.02(+5.00%)
Jul 11, 2024 0.3590 0.4158 0.3590 0.4000 1,215,917 +0.05(+13.96%)
Jul 10, 2024 0.3506 0.3600 0.3434 0.3510 197,267 +0.01(+2.63%)
Jul 09, 2024 0.3563 0.3670 0.3408 0.3420 269,526 -0.02(-4.31%)
Jul 08, 2024 0.3460 0.3793 0.3460 0.3574 928,733 -0.01(-2.38%)
Jul 05, 2024 0.3401 0.3686 0.3375 0.3661 1,078,032 +0.02(+6.92%)
Jul 03, 2024 0.3529 0.3674 0.3303 0.3424 138,081 -0.01(-3.00%)
Jul 02, 2024 0.3491 0.3798 0.3428 0.3530 327,501 -0.00(-1.12%)
Jul 01, 2024 0.3410 0.3657 0.3306 0.3570 408,072 +0.02(+5.47%)
Jun 28, 2024 0.3790 0.3800 0.3385 0.3385 507,665 -0.02(-6.08%)
Jun 27, 2024 0.3700 0.3859 0.3300 0.3604 1,348,336 -0.03(-7.87%)
Jun 26, 2024 0.3997 0.4399 0.3900 0.3912 682,392 -0.00(-0.18%)
Jun 25, 2024 0.3800 0.4198 0.3800 0.3919 258,881 +0.01(+3.13%)
Jun 24, 2024 0.3777 0.4000 0.3700 0.3800 287,688 +0.01(+2.70%)
Jun 21, 2024 0.4000 0.4000 0.3700 0.3700 564,214 -0.02(-4.27%)
Jun 20, 2024 0.4000 0.4205 0.3500 0.3865 985,735 -0.01(-3.40%)
Jun 18, 2024 0.4370 0.4626 0.3999 0.4001 1,017,492 -0.03(-7.00%)
Jun 17, 2024 0.4500 0.4610 0.4210 0.4302 884,387 -0.04(-8.47%)
Jun 14, 2024 0.4330 0.5390 0.4308 0.4700 4,488,033 +0.03(+6.09%)
Jun 13, 2024 0.4496 0.4682 0.4311 0.4430 106,447 -0.01(-2.85%)
Jun 12, 2024 0.4359 0.4660 0.4350 0.4560 178,753 +0.02(+4.11%)
Jun 11, 2024 0.4200 0.4501 0.4200 0.4380 195,715 +0.01(+1.15%)
Jun 10, 2024 0.4164 0.4800 0.4000 0.4330 658,456 +0.02(+5.33%)
Jun 07, 2024 0.4100 0.4488 0.3870 0.4111 377,743 -0.00(-0.48%)
Jun 06, 2024 0.4400 0.4520 0.3800 0.4131 614,560 -0.02(-5.36%)
Jun 05, 2024 0.4417 0.4988 0.4200 0.4365 343,893 -0.00(-0.64%)
Jun 04, 2024 0.5300 0.5300 0.4136 0.4393 680,532 -0.06(-12.14%)
Jun 03, 2024 0.5300 0.5399 0.4865 0.5000 346,553 +0.01(+2.75%)
May 31, 2024 0.5200 0.5300 0.4628 0.4866 403,824 -0.03(-5.51%)
May 30, 2024 0.5300 0.5500 0.5119 0.5150 139,992 -0.01(-2.65%)
May 29, 2024 0.5207 0.5497 0.5200 0.5290 136,666 +0.01(+2.34%)
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%)
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.