Financial News

Brainstorm Cell (NQ: BCLI )

0.4001 -0.0301 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4370 0.4626 0.3999 0.4001 1,017,327 -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 1,343,628 +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%)
May 01, 2024 0.4400 0.5350 0.4141 0.4345 1,918,505 +0.06(+15.10%)
Apr 30, 2024 0.5400 0.5588 0.3571 0.3775 1,735,293 -0.16(-30.04%)
Apr 29, 2024 0.5400 0.5525 0.5238 0.5396 80,571 +0.01(+0.95%)
Apr 26, 2024 0.5470 0.5551 0.5200 0.5345 266,201 +0.00(+0.47%)
Apr 25, 2024 0.5489 0.5550 0.5210 0.5320 274,870 -0.01(-2.39%)
Apr 24, 2024 0.5150 0.5563 0.5150 0.5450 201,666 +0.02(+3.81%)
Apr 23, 2024 0.5400 0.5588 0.5100 0.5250 167,440 -0.02(-2.80%)
Apr 22, 2024 0.5380 0.5823 0.5109 0.5401 367,454 +0.01(+1.52%)
Apr 19, 2024 0.5000 0.6100 0.4523 0.5320 1,007,163 +0.02(+3.44%)
Apr 18, 2024 0.5634 0.5900 0.4512 0.5143 1,080,148 -0.03(-4.90%)
Apr 17, 2024 0.5250 0.5877 0.5250 0.5408 528,798 +0.01(+2.60%)
Apr 16, 2024 0.5181 0.5700 0.4500 0.5271 627,582 -0.02(-3.94%)
Apr 15, 2024 0.5918 0.6000 0.5370 0.5487 591,014 -0.04(-6.04%)
Apr 12, 2024 0.5847 0.6200 0.5830 0.5840 264,997 +0.01(+1.20%)
Apr 11, 2024 0.5900 0.6700 0.5353 0.5771 1,391,587 -0.02(-4.06%)
Apr 10, 2024 0.6300 0.6353 0.5805 0.6015 1,098,715 +0.02(+3.26%)
Apr 09, 2024 0.7300 0.7400 0.5700 0.5825 4,714,065 -0.15(-20.21%)
Apr 08, 2024 0.6830 0.7500 0.6525 0.7300 2,686,593 +0.08(+12.14%)
Apr 05, 2024 0.6510 0.6850 0.6298 0.6510 624,560 -0.02(-3.56%)
Apr 04, 2024 0.6700 0.7165 0.6500 0.6750 717,196 -0.01(-2.07%)
Apr 03, 2024 0.7100 0.7199 0.6671 0.6893 942,227 -0.03(-4.13%)
Apr 02, 2024 0.7400 0.7488 0.6700 0.7190 608,883 -0.02(-2.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback