NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.545
+0.0200 (+3.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.450 | $0.793 | Wednesday, 24th Apr 2024 BCLI stock ended at $0.545. This is 3.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.02% from a day low at $0.515 to a day high of $0.556. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $3.91 | $3.98 | $3.61 | $3.78 | 1 424 812 |
| Mar 24, 2021 | $4.65 | $4.75 | $3.86 | $4.04 | 9 767 043 |
| Mar 23, 2021 | $4.14 | $4.14 | $3.92 | $3.92 | 522 958 |
| Mar 22, 2021 | $4.30 | $4.30 | $4.03 | $4.12 | 534 900 |
| Mar 19, 2021 | $4.07 | $4.28 | $3.91 | $4.17 | 915 709 |
| Mar 18, 2021 | $4.25 | $4.32 | $3.87 | $3.96 | 557 572 |
| Mar 17, 2021 | $4.16 | $4.34 | $4.05 | $4.32 | 440 638 |
| Mar 16, 2021 | $4.30 | $4.44 | $4.13 | $4.30 | 574 518 |
| Mar 15, 2021 | $4.39 | $4.44 | $4.15 | $4.36 | 715 948 |
| Mar 12, 2021 | $4.18 | $4.32 | $4.09 | $4.28 | 682 612 |
| Mar 11, 2021 | $4.13 | $4.20 | $3.96 | $4.20 | 784 903 |
| Mar 10, 2021 | $4.07 | $4.21 | $3.80 | $3.96 | 897 527 |
| Mar 09, 2021 | $3.59 | $4.07 | $3.53 | $3.91 | 1 283 141 |
| Mar 08, 2021 | $3.52 | $3.69 | $3.45 | $3.46 | 340 046 |
| Mar 05, 2021 | $3.56 | $3.58 | $3.10 | $3.51 | 721 847 |
| Mar 04, 2021 | $3.57 | $3.65 | $3.25 | $3.52 | 1 336 037 |
| Mar 03, 2021 | $4.00 | $4.02 | $3.63 | $3.64 | 1 115 931 |
| Mar 02, 2021 | $4.16 | $4.25 | $3.97 | $3.99 | 538 367 |
| Mar 01, 2021 | $4.20 | $4.21 | $4.05 | $4.15 | 532 852 |
| Feb 26, 2021 | $4.01 | $4.16 | $3.91 | $4.06 | 716 901 |
| Feb 25, 2021 | $4.26 | $4.27 | $3.90 | $3.97 | 965 797 |
| Feb 24, 2021 | $4.30 | $4.51 | $4.23 | $4.24 | 979 965 |
| Feb 23, 2021 | $4.20 | $4.30 | $3.83 | $4.21 | 2 873 723 |
| Feb 22, 2021 | $4.90 | $5.04 | $4.51 | $4.58 | 5 482 617 |
| Feb 19, 2021 | $6.58 | $7.03 | $6.58 | $6.90 | 443 113 |
