NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.380
-0.0183 (-4.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.750 | Friday, 3rd May 2024 BCLI stock ended at $0.380. This is 4.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.49% from a day low at $0.366 to a day high of $0.430. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $3.46 | $3.48 | $3.30 | $3.32 | 106 000 |
| Jan 18, 2022 | $3.51 | $3.53 | $3.32 | $3.39 | 107 200 |
| Jan 14, 2022 | $3.42 | $3.61 | $3.32 | $3.55 | 103 500 |
| Jan 13, 2022 | $3.55 | $3.65 | $3.43 | $3.43 | 64 300 |
| Jan 12, 2022 | $3.74 | $3.76 | $3.60 | $3.60 | 78 800 |
| Jan 11, 2022 | $3.74 | $3.83 | $3.59 | $3.74 | 123 600 |
| Jan 10, 2022 | $3.80 | $3.80 | $3.55 | $3.80 | 100 600 |
| Jan 07, 2022 | $3.72 | $3.85 | $3.71 | $3.74 | 110 100 |
| Jan 06, 2022 | $3.81 | $3.88 | $3.65 | $3.76 | 107 000 |
| Jan 05, 2022 | $4.05 | $4.08 | $3.77 | $3.82 | 154 400 |
| Jan 04, 2022 | $4.13 | $4.19 | $3.94 | $4.01 | 167 623 |
| Jan 03, 2022 | $4.00 | $4.21 | $3.88 | $4.19 | 185 999 |
| Dec 31, 2021 | $4.20 | $4.25 | $3.96 | $4.00 | 284 514 |
| Dec 30, 2021 | $3.99 | $4.46 | $3.98 | $4.23 | 938 464 |
| Dec 29, 2021 | $3.88 | $4.07 | $3.86 | $4.01 | 266 860 |
| Dec 28, 2021 | $3.68 | $4.15 | $3.64 | $3.95 | 1 109 631 |
| Dec 27, 2021 | $3.85 | $3.93 | $3.68 | $3.73 | 354 518 |
| Dec 23, 2021 | $3.40 | $3.81 | $3.31 | $3.72 | 864 063 |
| Dec 22, 2021 | $3.38 | $3.60 | $3.35 | $3.40 | 352 616 |
| Dec 21, 2021 | $3.38 | $3.46 | $3.31 | $3.41 | 93 245 |
| Dec 20, 2021 | $3.42 | $3.49 | $3.32 | $3.39 | 113 656 |
| Dec 17, 2021 | $3.27 | $3.49 | $3.20 | $3.43 | 287 400 |
| Dec 16, 2021 | $3.32 | $3.36 | $3.21 | $3.26 | 182 672 |
| Dec 15, 2021 | $3.20 | $3.45 | $3.18 | $3.29 | 269 680 |
| Dec 14, 2021 | $3.69 | $3.75 | $3.16 | $3.24 | 987 667 |
