NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.535
+0.0025 (+0.470%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.450 | $0.750 | Friday, 26th Apr 2024 BCLI stock ended at $0.535. This is 0.470% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.75% from a day low at $0.520 to a day high of $0.555. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $3.77 | $3.92 | $3.75 | $3.80 | 282 653 |
| Jun 08, 2021 | $4.03 | $4.14 | $3.58 | $3.76 | 730 517 |
| Jun 07, 2021 | $3.66 | $4.14 | $3.65 | $3.94 | 1 502 498 |
| Jun 04, 2021 | $3.63 | $3.77 | $3.62 | $3.62 | 285 527 |
| Jun 03, 2021 | $3.60 | $3.66 | $3.55 | $3.63 | 200 508 |
| Jun 02, 2021 | $3.57 | $3.64 | $3.55 | $3.64 | 193 964 |
| Jun 01, 2021 | $3.57 | $3.62 | $3.51 | $3.59 | 198 447 |
| May 28, 2021 | $3.61 | $3.72 | $3.54 | $3.58 | 182 595 |
| May 27, 2021 | $3.65 | $3.65 | $3.56 | $3.60 | 135 616 |
| May 26, 2021 | $3.40 | $3.62 | $3.40 | $3.61 | 248 123 |
| May 25, 2021 | $3.40 | $3.44 | $3.36 | $3.39 | 287 614 |
| May 24, 2021 | $3.53 | $3.55 | $3.36 | $3.42 | 201 985 |
| May 21, 2021 | $3.50 | $3.56 | $3.44 | $3.51 | 226 821 |
| May 20, 2021 | $3.36 | $3.50 | $3.35 | $3.49 | 144 749 |
| May 19, 2021 | $3.35 | $3.39 | $3.25 | $3.36 | 166 484 |
| May 18, 2021 | $3.39 | $3.54 | $3.35 | $3.45 | 237 548 |
| May 17, 2021 | $3.33 | $3.43 | $3.31 | $3.36 | 166 523 |
| May 14, 2021 | $3.27 | $3.44 | $3.16 | $3.38 | 341 307 |
| May 13, 2021 | $3.38 | $3.42 | $3.11 | $3.22 | 365 173 |
| May 12, 2021 | $3.05 | $3.42 | $3.04 | $3.37 | 754 574 |
| May 11, 2021 | $3.00 | $3.15 | $2.92 | $3.12 | 311 684 |
| May 10, 2021 | $3.16 | $3.16 | $3.01 | $3.01 | 381 758 |
| May 07, 2021 | $3.11 | $3.23 | $3.11 | $3.17 | 191 289 |
| May 06, 2021 | $3.17 | $3.28 | $3.08 | $3.17 | 546 073 |
| May 05, 2021 | $3.16 | $3.23 | $3.12 | $3.18 | 212 269 |
