BCLI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.532 | -0.013 | -2.39% | 0.5489 | 0.555 | 0.521 | 274,570 |
Apr 24 2024 | 0.545 | 0.02 | 3.81% | 0.515 | 0.5563 | 0.515 | 201,562 |
Apr 23 2024 | 0.525 | -0.0151 | -2.80% | 0.536 | 0.5588 | 0.51 | 167,440 |
Apr 22 2024 | 0.5401 | 0.0081 | 1.52% | 0.538 | 0.5823 | 0.5109 | 367,304 |
Apr 19 2024 | 0.532 | 0.0177 | 3.44% | 0.50 | 0.61 | 0.4523 | 1,005,668 |
Apr 18 2024 | 0.5143 | -0.0265 | -4.90% | 0.5634 | 0.59 | 0.4512 | 1,080,045 |
Apr 17 2024 | 0.5408 | 0.0137 | 2.60% | 0.525 | 0.5877 | 0.525 | 528,793 |
Apr 16 2024 | 0.5271 | -0.0216 | -3.94% | 0.5181 | 0.57 | 0.45 | 622,582 |
Apr 15 2024 | 0.5487 | -0.0353 | -6.04% | 0.5918 | 0.60 | 0.537 | 589,469 |
Apr 12 2024 | 0.584 | 0.0069 | 1.20% | 0.5847 | 0.62 | 0.583 | 263,963 |
Apr 11 2024 | 0.5771 | -0.0244 | -4.06% | 0.59 | 0.67 | 0.5353 | 1,389,541 |
Apr 10 2024 | 0.6015 | 0.019 | 3.26% | 0.63 | 0.6353 | 0.5805 | 1,098,504 |
Apr 09 2024 | 0.5825 | -0.1475 | -20.21% | 0.73 | 0.74 | 0.57 | 4,712,922 |
Apr 08 2024 | 0.73 | 0.079 | 12.14% | 0.683 | 0.75 | 0.6525 | 2,610,513 |
Apr 05 2024 | 0.651 | -0.024 | -3.56% | 0.651 | 0.685 | 0.6298 | 624,369 |
Apr 04 2024 | 0.675 | -0.0143 | -2.07% | 0.6748 | 0.7165 | 0.65 | 717,154 |
Apr 03 2024 | 0.6893 | -0.0297 | -4.13% | 0.71 | 0.7199 | 0.6671 | 942,214 |
Apr 02 2024 | 0.719 | -0.0209 | -2.82% | 0.74 | 0.7488 | 0.67 | 600,184 |
Apr 01 2024 | 0.7399 | 0.1752 | 31.03% | 0.6085 | 0.75 | 0.5895 | 1,451,491 |
Mar 28 2024 | 0.5647 | -0.0355 | -5.91% | 0.58 | 0.5999 | 0.484 | 647,540 |
Mar 27 2024 | 0.6002 | -0.0598 | -9.06% | 0.6597 | 0.6863 | 0.51 | 1,279,487 |
Mar 26 2024 | 0.66 | 0.005 | 0.76% | 0.7021 | 0.72 | 0.621501 | 1,495,396 |
Mar 25 2024 | 0.655 | 0.085 | 14.91% | 0.60 | 0.792699 | 0.5652 | 4,693,528 |
Mar 22 2024 | 0.57 | 0.09 | 18.75% | 0.467 | 0.58 | 0.467 | 1,770,255 |
Mar 21 2024 | 0.48 | -0.027 | -5.33% | 0.5343 | 0.555 | 0.39 | 1,795,787 |
Mar 20 2024 | 0.507 | 0.1513 | 42.54% | 0.3652 | 0.55 | 0.3601 | 4,402,429 |
Mar 19 2024 | 0.3557 | 0.0273 | 8.31% | 0.3385 | 0.374 | 0.3251 | 663,378 |
Mar 18 2024 | 0.3284 | -0.0045 | -1.35% | 0.3257 | 0.342101 | 0.3252 | 363,486 |
Mar 15 2024 | 0.3329 | 0.0043 | 1.31% | 0.325 | 0.3444 | 0.325 | 452,149 |
Mar 14 2024 | 0.3286 | -0.002 | -0.60% | 0.347 | 0.3492 | 0.3225 | 325,221 |
Mar 13 2024 | 0.3306 | 0.0225 | 7.30% | 0.33 | 0.358699 | 0.32 | 683,197 |
Mar 12 2024 | 0.3081 | -0.0209 | -6.35% | 0.321 | 0.33 | 0.27 | 233,916 |
Mar 11 2024 | 0.329 | -0.001 | -0.30% | 0.3403 | 0.3403 | 0.3201 | 343,760 |
Mar 08 2024 | 0.33 | -0.0179 | -5.15% | 0.3384 | 0.3479 | 0.3251 | 405,227 |
Mar 07 2024 | 0.3479 | 0.0183 | 5.55% | 0.3289 | 0.3479 | 0.3202 | 503,768 |
Mar 06 2024 | 0.3296 | -0.0186 | -5.34% | 0.33 | 0.34499 | 0.325 | 301,700 |
Mar 05 2024 | 0.3482 | -0.0168 | -4.60% | 0.3664 | 0.3664 | 0.32 | 1,876,224 |
Mar 04 2024 | 0.365 | 0.0198 | 5.74% | 0.3627 | 0.369 | 0.321 | 399,491 |
Mar 01 2024 | 0.3452 | -0.0218 | -5.94% | 0.355 | 0.365899 | 0.3425 | 194,303 |
Feb 29 2024 | 0.367 | 0.0004 | 0.11% | 0.366 | 0.379 | 0.34 | 1,516,949 |
Feb 28 2024 | 0.3666 | 0.0036 | 0.99% | 0.3678 | 0.3678 | 0.35 | 446,701 |
Feb 27 2024 | 0.363 | 0.0041 | 1.14% | 0.35 | 0.38 | 0.3402 | 745,000 |
Feb 26 2024 | 0.3589 | 0.0099 | 2.84% | 0.355 | 0.367501 | 0.31 | 2,494,606 |
Feb 23 2024 | 0.349 | 0.0185 | 5.60% | 0.36 | 0.3828 | 0.33 | 508,117 |
Feb 22 2024 | 0.3305 | 0.0195 | 6.27% | 0.3252 | 0.3399 | 0.3213 | 237,115 |
Feb 21 2024 | 0.311 | -0.049 | -13.61% | 0.3492 | 0.3557 | 0.30 | 882,584 |
Feb 20 2024 | 0.36 | -0.0137 | -3.67% | 0.38 | 0.38 | 0.3366 | 217,721 |
Feb 16 2024 | 0.3737 | -0.0143 | -3.69% | 0.3724 | 0.38 | 0.34 | 206,773 |
Feb 15 2024 | 0.388 | 0.039 | 11.17% | 0.3413 | 0.3899 | 0.321 | 533,087 |
Feb 14 2024 | 0.349 | 0.014 | 4.18% | 0.3493 | 0.3556 | 0.31 | 1,978,751 |
Feb 13 2024 | 0.335 | -0.02 | -5.63% | 0.37 | 0.37 | 0.3155 | 632,550 |
Feb 12 2024 | 0.355 | -0.02 | -5.33% | 0.375 | 0.3776 | 0.355 | 288,348 |
Feb 09 2024 | 0.375 | -0.0169 | -4.31% | 0.3701 | 0.39 | 0.3601 | 343,655 |
Feb 08 2024 | 0.3919 | 0.0079 | 2.06% | 0.375 | 0.40 | 0.325 | 1,147,921 |
Feb 07 2024 | 0.384 | -0.005 | -1.29% | 0.379 | 0.394 | 0.3234 | 656,898 |
Feb 06 2024 | 0.389 | 0.009 | 2.37% | 0.379 | 0.4067 | 0.379 | 337,271 |
Feb 05 2024 | 0.38 | -0.01 | -2.56% | 0.40 | 0.40 | 0.3773 | 452,986 |
Feb 02 2024 | 0.39 | 0.005 | 1.30% | 0.385 | 0.41 | 0.33 | 1,886,314 |
Feb 01 2024 | 0.385 | 0.0317 | 8.97% | 0.38 | 0.3938 | 0.353401 | 541,591 |
Jan 31 2024 | 0.3533 | -0.0402 | -10.22% | 0.389 | 0.40 | 0.35 | 769,603 |
Jan 30 2024 | 0.3935 | 0.0635 | 19.24% | 0.35 | 0.4196 | 0.3475 | 2,737,355 |
Jan 29 2024 | 0.33 | 0.013 | 4.10% | 0.327 | 0.3495 | 0.31 | 536,522 |