NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.398
-0.0362 (-8.33%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.750 | Thursday, 2nd May 2024 BCLI stock ended at $0.398. This is 8.33% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 27.07% from a day low at $0.362 to a day high of $0.460. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $5.20 | $5.54 | $5.09 | $5.44 | 875 219 |
| Jan 20, 2021 | $5.40 | $5.61 | $5.20 | $5.20 | 1 196 628 |
| Jan 19, 2021 | $5.13 | $5.40 | $5.10 | $5.29 | 671 038 |
| Jan 15, 2021 | $5.02 | $5.12 | $4.88 | $5.10 | 730 226 |
| Jan 14, 2021 | $4.76 | $5.06 | $4.76 | $5.01 | 757 756 |
| Jan 13, 2021 | $4.80 | $4.90 | $4.68 | $4.74 | 465 290 |
| Jan 12, 2021 | $4.68 | $4.81 | $4.62 | $4.80 | 422 781 |
| Jan 11, 2021 | $4.52 | $4.69 | $4.50 | $4.63 | 473 871 |
| Jan 08, 2021 | $4.62 | $4.69 | $4.47 | $4.54 | 461 192 |
| Jan 07, 2021 | $4.61 | $4.75 | $4.51 | $4.55 | 444 577 |
| Jan 06, 2021 | $4.70 | $4.80 | $4.45 | $4.52 | 498 216 |
| Jan 05, 2021 | $4.50 | $4.75 | $4.43 | $4.65 | 440 316 |
| Jan 04, 2021 | $4.49 | $4.63 | $4.45 | $4.54 | 509 606 |
| Dec 31, 2020 | $4.55 | $4.63 | $4.37 | $4.53 | 1 743 593 |
| Dec 30, 2020 | $4.60 | $4.82 | $4.47 | $4.63 | 650 755 |
| Dec 29, 2020 | $4.81 | $4.89 | $4.50 | $4.64 | 1 089 374 |
| Dec 28, 2020 | $5.16 | $5.18 | $4.73 | $4.88 | 1 447 127 |
| Dec 24, 2020 | $5.25 | $5.34 | $5.05 | $5.07 | 396 549 |
| Dec 23, 2020 | $5.23 | $5.41 | $5.07 | $5.24 | 741 650 |
| Dec 22, 2020 | $5.29 | $5.42 | $5.10 | $5.19 | 729 293 |
| Dec 21, 2020 | $5.22 | $5.32 | $4.99 | $5.20 | 1 041 829 |
| Dec 18, 2020 | $5.23 | $5.47 | $5.14 | $5.32 | 1 547 348 |
| Dec 17, 2020 | $5.02 | $5.35 | $5.02 | $5.19 | 803 198 |
| Dec 16, 2020 | $5.27 | $5.35 | $4.96 | $5.08 | 639 569 |
| Dec 15, 2020 | $5.18 | $5.40 | $5.04 | $5.25 | 590 816 |
