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
0.34 6.23% 5.80 12:54:56
Open Price Low Price High Price Close Price Previous Close
5.43 5.41 5.85 5.46
more quote information »

BCLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.065.854.855.45971,3840.7414.62%
1 Month11.0012.813.805.192,295,203-5.20-47.27%
3 Months13.8817.953.808.111,209,975-8.08-58.21%
6 Months8.1017.953.809.80927,256-2.30-28.4%
1 Year4.0017.953.638.39723,9531.8045.0%
3 Years4.0217.952.887.58300,6021.7844.28%
5 Years2.7817.951.906.62233,0663.02108.63%

BCLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 5.46 0.02 0.37% 5.43 5.49 5.05 829,305
Dec 02 2020 5.44 -0.08 -1.45% 5.50 5.68 5.38 744,889
Dec 01 2020 5.52 -0.01 -0.09% 5.50 5.60 5.32 1,008,693
Nov 30 2020 5.525 0.28 5.24% 5.31 5.59 4.97 1,385,358
Nov 27 2020 5.25 0.26 5.21% 5.06 5.285 4.85 888,677
Nov 25 2020 4.99 -0.19 -3.67% 5.16 5.44 4.85 2,092,471
Nov 24 2020 5.18 0.37 7.69% 4.83 5.24 4.68 2,557,547
Nov 23 2020 4.81 0.47 10.83% 4.45 4.85 4.13 3,074,592
Nov 20 2020 4.34 0.08 1.88% 4.20 4.62 4.12 3,361,728
Nov 19 2020 4.26 0.27 6.77% 3.96 4.30 3.81 3,674,892
Nov 18 2020 3.99 -0.03 -0.75% 4.10 4.21 3.93 3,662,025
Nov 17 2020 4.02 -7.92 -66.33% 4.27 5.00 3.80 15,857,994
Nov 16 2020 11.94 0.29 2.49% 11.90 12.30 11.55 691,111
Nov 13 2020 11.65 -0.78 -6.28% 12.63 12.70 11.58 733,787
Nov 12 2020 12.43 0.46 3.84% 12.00 12.81 12.00 593,238
Nov 11 2020 11.97 0.29 2.48% 11.84 12.23 11.40 578,987
Nov 10 2020 11.68 0.25 2.19% 11.39 11.85 11.25 471,747
Nov 09 2020 11.43 0.04 0.35% 11.90 12.25 11.165 825,205
Nov 06 2020 11.39 0.37 3.36% 11.00 11.81 10.71 576,602
Nov 05 2020 11.02 0.45 4.26% 10.76 11.1199 10.5601 305,940
Nov 04 2020 10.57 -0.20 -1.86% 10.77 10.9664 10.27 563,075
See More Historical Prices »


Your Recent History
NASDAQ
BCLI
Brainstorm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.