BCLI

Brainstorm Cell Therapeu... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brainstorm Cell Therapeutics Inc BCLI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.43 2.94% 15.05 00:00:05
Close Price Low Price High Price Open Price Previous Close
15.09 14.56 15.21 14.82 14.62
more quote information »

BCLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8815.2113.23514.17238,8371.178.43%
1 Month12.6615.2111.357512.92329,3262.3918.88%
3 Months12.1017.199910.756713.33634,3982.9524.38%
6 Months5.0217.19994.2610.01590,51410.03199.8%
1 Year4.0717.19993.368.56459,79310.98269.78%
3 Years4.1417.19992.887.36212,29710.91263.53%
5 Years3.1017.19991.906.14181,26811.95385.48%

BCLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 15.09 0.47 3.21% 14.82 15.21 14.56 595,105
Sep 17 2020 14.62 0.17 1.18% 14.48 14.8283 14.26 233,440
Sep 16 2020 14.45 0.30 2.12% 14.27 14.89 14.06 256,628
Sep 15 2020 14.15 0.01 0.07% 14.16 14.56 14.0427 174,773
Sep 14 2020 14.14 0.77 5.76% 13.60 14.56 13.47 400,043
Sep 11 2020 13.37 -0.39 -2.83% 13.88 13.95 13.235 193,366
Sep 10 2020 13.76 0.37 2.76% 13.50 14.18 13.50 328,582
Sep 09 2020 13.39 0.37 2.84% 13.24 13.65 13.18 340,690
Sep 08 2020 13.02 0.44 3.5% 12.16 13.28 12.135 276,178
Sep 04 2020 12.58 -0.15 -1.18% 12.75 13.40 11.85 347,618
Sep 03 2020 12.73 -0.48 -3.63% 13.05 13.31 12.305 369,637
Sep 02 2020 13.21 0.94 7.66% 12.20 13.40 12.125 381,366
Sep 01 2020 12.27 -0.34 -2.7% 12.55 12.67 12.02 203,963
Aug 31 2020 12.61 0.10 0.8% 12.69 12.76 12.26 247,587
Aug 28 2020 12.51 0.41 3.39% 12.10 12.83 12.00 233,284
Aug 27 2020 12.10 -0.05 -0.41% 12.00 12.50 11.55 319,149
Aug 26 2020 12.15 0.30 2.53% 11.83 12.46 11.72 287,645
Aug 25 2020 11.85 0.11 0.94% 11.75 11.96 11.3575 388,327
Aug 24 2020 11.74 -1.13 -8.78% 12.88 13.03 11.69 782,248
Aug 21 2020 12.87 0.12 0.94% 12.66 13.05 12.42 647,227
Aug 20 2020 12.75 -0.68 -5.06% 13.29 13.50 12.75 456,998
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.