ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
67,531.03
1.22%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Brainstorm Cell Therapeutics Inc (BCLI)

  7. Brainstorm Cell Therapeutics Inc (BCLI) Historical

BCLI Brainstorm Cell Therapeutics Inc

0.3497
-0.0272 (-7.22%)
Jul 20 2024 - Closed
Delayed by 15 minutes

BCLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.3463 -0.0306 -8.12% 0.3844 0.3844 0.342 294,300
Jul 18 2024 0.3769 -0.0164 -4.17% 0.39 0.3999 0.373 265,367
Jul 17 2024 0.3933 -0.0108 -2.67% 0.4125 0.42 0.3863 208,990
Jul 16 2024 0.4041 -0.0129 -3.09% 0.41 0.4169 0.3967 134,717
Jul 15 2024 0.417 -0.003 -0.71% 0.43 0.43 0.4033 286,516
Jul 12 2024 0.42 0.02 5.00% 0.4064 0.43 0.4021 574,178
Jul 11 2024 0.40 0.049 13.96% 0.359 0.4158 0.359 1,215,509
Jul 10 2024 0.351 0.009 2.63% 0.3506 0.36 0.3434 197,216
Jul 09 2024 0.342 -0.0154 -4.31% 0.3563 0.367 0.3408 269,336
Jul 08 2024 0.3574 -0.0087 -2.38% 0.346 0.3793 0.346 928,673
Jul 05 2024 0.3661 0.0237 6.92% 0.3401 0.3686 0.3375 1,058,117
Jul 03 2024 0.3424 -0.0106 -3.00% 0.3529 0.3674 0.3303 138,081
Jul 02 2024 0.353 -0.004 -1.12% 0.3491 0.3798 0.3428 326,890
Jul 01 2024 0.357 -0.0034 -0.94% 0.341 0.3657 0.3306 407,002
Jun 28 2024 0.3604 0.00 0.00% 0.3604 0.3604 0.3604 0
Jun 27 2024 0.3604 -0.0308 -7.87% 0.37 0.3859 0.33 1,348,336
Jun 26 2024 0.3912 -0.0007 -0.18% 0.3997 0.4399 0.39 682,008
Jun 25 2024 0.3919 0.0119 3.13% 0.38 0.4198 0.38 258,561
Jun 24 2024 0.38 0.01 2.70% 0.3777 0.40 0.37 286,537
Jun 21 2024 0.37 -0.0165 -4.27% 0.397 0.40 0.37 564,195
Jun 20 2024 0.3865 -0.0136 -3.40% 0.40 0.4205 0.35 985,735
Jun 18 2024 0.4001 -0.0301 -7.00% 0.437 0.4626 0.3999 1,017,127
Jun 17 2024 0.4302 -0.0398 -8.47% 0.45 0.461 0.421 883,928
Jun 14 2024 0.47 0.027 6.09% 0.433 0.539 0.4308 4,353,383
Jun 13 2024 0.443 -0.013 -2.85% 0.4496 0.4682 0.4311 105,892
Jun 12 2024 0.456 0.018 4.11% 0.4359 0.466 0.435 175,451
Jun 11 2024 0.438 0.005 1.15% 0.42 0.4501 0.42 195,249
Jun 10 2024 0.433 0.0219 5.33% 0.4164 0.48 0.40 655,348
Jun 07 2024 0.4111 -0.002 -0.48% 0.41 0.4488 0.387 336,940
Jun 06 2024 0.4131 -0.0234 -5.36% 0.44 0.452 0.38 614,560
Jun 05 2024 0.4365 -0.0028 -0.64% 0.4417 0.4988 0.42 343,691
Jun 04 2024 0.4393 -0.0607 -12.14% 0.53 0.53 0.4136 680,522
Jun 03 2024 0.50 0.0134 2.75% 0.53 0.5399 0.486501 346,551
May 31 2024 0.4866 -0.0284 -5.51% 0.52 0.52999 0.4628 403,681
May 30 2024 0.515 -0.014 -2.65% 0.53 0.55 0.5119 138,992
May 29 2024 0.529 0.0121 2.34% 0.5207 0.5497 0.52 136,664
May 28 2024 0.5169 -0.0204 -3.80% 0.53 0.5601 0.5058 185,593
May 24 2024 0.5373 -0.0407 -7.04% 0.58 0.594 0.5035 354,073
May 23 2024 0.578 0.006 1.05% 0.60 0.6299 0.5601 396,512
May 22 2024 0.572 -0.048 -7.74% 0.6313 0.6699 0.523 856,375
May 21 2024 0.62 0.053 9.35% 0.57 0.6334 0.567 1,028,632
May 20 2024 0.567 0.0469 9.02% 0.5566 0.60 0.531 612,488
May 17 2024 0.5201 0.0041 0.79% 0.516 0.553 0.49 768,737
May 16 2024 0.516 0.032 6.61% 0.4666 0.5288 0.4251 568,674
May 15 2024 0.484 -0.0161 -3.22% 0.52 0.545 0.44 473,688
May 14 2024 0.5001 -0.0479 -8.74% 0.5485 0.5488 0.4901 488,975
May 13 2024 0.548 0.092 20.18% 0.458 0.55 0.458 437,604
May 10 2024 0.456 -0.011 -2.36% 0.47 0.4794 0.447 334,491
May 09 2024 0.467 0.037 8.60% 0.45 0.4688 0.4443 315,250
May 08 2024 0.43 0.062 16.85% 0.3671 0.4714 0.367 1,343,324
May 07 2024 0.368 -0.006 -1.60% 0.3756 0.3764 0.3502 363,125
May 06 2024 0.374 -0.006 -1.58% 0.369 0.3998 0.31 1,309,996
May 03 2024 0.38 -0.0183 -4.59% 0.394 0.43 0.366 552,159
May 02 2024 0.3983 -0.0362 -8.33% 0.45 0.4612 0.3611 1,347,459
May 01 2024 0.4345 0.057 15.10% 0.44 0.535 0.4141 1,915,477
Apr 30 2024 0.3775 -0.1621 -30.04% 0.54 0.5588 0.3571 1,735,283
Apr 29 2024 0.5396 0.0051 0.95% 0.542 0.5525 0.5238 80,571
Apr 26 2024 0.5345 0.0025 0.47% 0.547 0.555064 0.52 265,201
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

Your Recent History

NASDAQ
BCLI
Brainstorm Cell Therapeu...
NASDAQ
ILLM
illumin
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved