Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brainstorm Cell Therapeutics Inc (BCLI)
Brainstorm Cell Therapeutics Inc (BCLI) Historical

BCLI Brainstorm Cell Therapeutics Inc

0.5345

0.0025 (0.47%)

After Hours

Last Updated: 19:00:00

Delayed by 15 minutes

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

Brainstorm Cell Therapeu...

Delayed Upgrade Clock