NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.532
+0.0177 (+3.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.793 | Friday, 19th Apr 2024 BCLI stock ended at $0.532. This is 3.44% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 34.57% from a day low at $0.453 to a day high of $0.610. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.35 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $10.84 | $11.19 | $9.89 | $10.21 | 1 057 650 |
| 2020-10-23 | $10.24 | $10.90 | $10.20 | $10.75 | 721 631 |
| 2020-10-22 | $9.75 | $10.89 | $9.75 | $10.19 | 1 630 600 |
| 2020-10-21 | $10.34 | $10.81 | $9.31 | $9.51 | 1 406 403 |
| 2020-10-20 | $12.40 | $12.71 | $8.71 | $10.15 | 5 536 098 |
| 2020-10-19 | $14.00 | $14.17 | $12.29 | $12.37 | 1 401 352 |
| 2020-10-16 | $15.31 | $15.45 | $13.79 | $13.86 | 917 009 |
| 2020-10-15 | $16.82 | $17.15 | $14.60 | $15.29 | 1 135 504 |
| 2020-10-14 | $17.05 | $17.30 | $16.64 | $16.69 | 265 961 |
| 2020-10-13 | $17.01 | $17.38 | $16.60 | $16.95 | 295 383 |
| 2020-10-12 | $17.73 | $17.73 | $16.55 | $16.80 | 333 099 |
| 2020-10-09 | $17.74 | $17.95 | $17.06 | $17.55 | 340 274 |
| 2020-10-08 | $17.08 | $17.85 | $16.90 | $17.73 | 782 445 |
| 2020-10-07 | $16.39 | $17.17 | $16.08 | $17.01 | 423 593 |
| 2020-10-06 | $16.76 | $16.78 | $15.96 | $16.37 | 240 494 |
| 2020-10-05 | $15.38 | $16.67 | $15.19 | $16.60 | 462 324 |
| 2020-10-02 | $15.26 | $16.26 | $15.02 | $15.29 | 448 997 |
| 2020-10-01 | $16.98 | $17.39 | $15.86 | $15.97 | 636 787 |
| 2020-09-30 | $16.21 | $17.08 | $16.21 | $16.92 | 1 016 093 |
| 2020-09-29 | $15.94 | $16.26 | $15.72 | $16.19 | 438 750 |
| 2020-09-28 | $15.00 | $16.50 | $14.96 | $15.95 | 693 864 |
| 2020-09-25 | $14.15 | $15.03 | $14.13 | $14.95 | 283 113 |
| 2020-09-24 | $13.95 | $14.22 | $13.67 | $14.19 | 237 423 |
| 2020-09-23 | $14.65 | $14.86 | $13.90 | $13.98 | 241 620 |
| 2020-09-22 | $14.55 | $14.71 | $14.01 | $14.59 | 212 981 |
