NASDAQ:BCLI
$1.55
(
-2.21%
)
Friday, 24th Mar 2023
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.43 | $2.41 | Friday, 24th Mar 2023 BCLI stock ended at $1.55. This is 2.21% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 5.96% from a day low at $1.51 to a day high of $1.60. |
| 90 days | $1.35 | $3.00 | |
| 52 weeks | $1.09 | $4.70 |
Historical Brainstorm Cell Therapeutics Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-11 | $1.65 | $1.74 | $1.48 | $1.70 | 603 000 |
| 2023-01-10 | $1.58 | $1.66 | $1.55 | $1.61 | 237 518 |
| 2023-01-09 | $1.67 | $1.76 | $1.56 | $1.63 | 343 800 |
| 2023-01-06 | $1.75 | $1.75 | $1.46 | $1.57 | 200 900 |
| 2023-01-05 | $1.64 | $1.70 | $1.48 | $1.54 | 202 458 |
| 2023-01-04 | $1.67 | $1.73 | $1.57 | $1.63 | 190 061 |
| 2023-01-03 | $1.67 | $1.73 | $1.52 | $1.67 | 308 701 |
| 2022-12-30 | $1.56 | $1.66 | $1.45 | $1.64 | 329 632 |
| 2022-12-29 | $1.39 | $1.60 | $1.38 | $1.52 | 383 754 |
| 2022-12-28 | $1.47 | $1.58 | $1.41 | $1.43 | 139 705 |
| 2022-12-27 | $1.69 | $1.76 | $1.47 | $1.49 | 225 888 |
| 2022-12-23 | $1.60 | $1.73 | $1.60 | $1.70 | 58 942 |
| 2022-12-22 | $1.84 | $1.88 | $1.60 | $1.64 | 272 035 |
| 2022-12-21 | $1.83 | $1.89 | $1.83 | $1.84 | 28 881 |
| 2022-12-20 | $1.72 | $1.82 | $1.71 | $1.82 | 79 471 |
| 2022-12-19 | $2.01 | $2.09 | $1.75 | $1.77 | 185 599 |
| 2022-12-16 | $1.84 | $2.10 | $1.82 | $1.92 | 246 318 |
| 2022-12-15 | $1.76 | $1.85 | $1.70 | $1.81 | 203 291 |
| 2022-12-14 | $1.67 | $1.80 | $1.60 | $1.80 | 110 006 |
| 2022-12-13 | $1.82 | $1.82 | $1.60 | $1.65 | 152 867 |
| 2022-12-12 | $1.40 | $1.88 | $1.37 | $1.86 | 500 131 |
| 2022-12-09 | $1.42 | $1.44 | $1.36 | $1.37 | 82 394 |
| 2022-12-08 | $1.51 | $1.56 | $1.45 | $1.45 | 89 476 |
| 2022-12-07 | $1.55 | $1.64 | $1.50 | $1.53 | 85 991 |
| 2022-12-06 | $1.58 | $1.61 | $1.53 | $1.57 | 121 825 |
| 2022-12-05 | $1.58 | $1.63 | $1.57 | $1.60 | 51 846 |
| 2022-12-02 | $1.60 | $1.68 | $1.60 | $1.66 | 53 809 |
| 2022-12-01 | $1.67 | $1.69 | $1.56 | $1.65 | 88 928 |
| 2022-11-30 | $1.55 | $1.66 | $1.51 | $1.65 | 139 779 |
| 2022-11-29 | $1.65 | $1.65 | $1.54 | $1.56 | 164 091 |
| 2022-11-28 | $1.71 | $1.78 | $1.56 | $1.59 | 132 414 |
| 2022-11-25 | $1.70 | $1.77 | $1.69 | $1.70 | 64 595 |
| 2022-11-23 | $1.96 | $1.99 | $1.75 | $1.76 | 299 303 |
| 2022-11-22 | $1.53 | $1.95 | $1.53 | $1.95 | 558 965 |
| 2022-11-21 | $1.55 | $1.56 | $1.44 | $1.50 | 171 921 |
| 2022-11-18 | $1.59 | $1.68 | $1.51 | $1.53 | 78 113 |
| 2022-11-17 | $1.65 | $1.71 | $1.51 | $1.54 | 247 619 |
| 2022-11-16 | $1.69 | $1.88 | $1.65 | $1.68 | 280 751 |
| 2022-11-15 | $1.98 | $1.98 | $1.70 | $1.70 | 472 431 |
| 2022-11-14 | $1.50 | $1.80 | $1.50 | $1.66 | 612 695 |
| 2022-11-11 | $1.59 | $1.67 | $1.52 | $1.52 | 358 918 |
| 2022-11-10 | $1.20 | $1.88 | $1.09 | $1.63 | 2 056 572 |
| 2022-11-09 | $3.13 | $3.26 | $2.88 | $2.88 | 321 406 |
| 2022-11-08 | $3.28 | $3.36 | $3.04 | $3.14 | 231 903 |
| 2022-11-07 | $3.35 | $3.42 | $3.23 | $3.28 | 51 694 |
| 2022-11-04 | $3.42 | $3.45 | $3.31 | $3.37 | 28 290 |
| 2022-11-03 | $3.49 | $3.54 | $3.37 | $3.41 | 86 817 |
| 2022-11-02 | $3.60 | $3.65 | $3.46 | $3.51 | 42 610 |
| 2022-11-01 | $3.60 | $3.63 | $3.51 | $3.55 | 32 601 |
| 2022-10-31 | $3.45 | $3.66 | $3.36 | $3.56 | 155 246 |
About Brainstorm Cell Therapeutics Inc.
Brainstorm Cell Therapeutics Inc., a biotechnology company, engages in the development and commercialization of autologous cellular therapies for the treatment of neurodegenerative diseases. The company, through its NurOwn proprietary cell therapy platform, leverages cell culture methods to induce autologous bone marrow-derived mesenchymal stem cells to secrete high levels of neurotrophic factors, modulate neuroinflammatory and neurodegenerative ... BCLI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
