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 |
| Jul 23, 2020 | $16.21 | $17.20 | $15.62 | $15.83 | 1 474 091 |
| Jul 22, 2020 | $15.73 | $15.93 | $15.35 | $15.75 | 798 400 |
| Jul 21, 2020 | $15.81 | $16.18 | $15.40 | $15.54 | 977 500 |
| Jul 20, 2020 | $14.43 | $15.66 | $14.28 | $15.47 | 989 000 |
| Jul 17, 2020 | $13.89 | $14.84 | $13.74 | $14.58 | 1 183 600 |
| Jul 16, 2020 | $12.90 | $13.64 | $12.64 | $13.43 | 419 100 |
| Jul 15, 2020 | $13.00 | $13.29 | $12.77 | $12.94 | 609 000 |
| Jul 14, 2020 | $12.70 | $13.13 | $12.38 | $12.93 | 668 400 |
| Jul 13, 2020 | $13.40 | $13.97 | $12.75 | $12.82 | 1 311 400 |
| Jul 10, 2020 | $13.20 | $13.49 | $13.01 | $13.25 | 601 200 |
| Jul 09, 2020 | $12.99 | $13.28 | $12.31 | $13.17 | 741 900 |
| Jul 08, 2020 | $12.90 | $13.18 | $12.06 | $12.83 | 1 382 500 |
| Jul 07, 2020 | $12.03 | $12.56 | $11.88 | $12.48 | 680 900 |
| Jul 06, 2020 | $12.30 | $12.48 | $11.35 | $12.15 | 706 200 |
| Jul 02, 2020 | $11.30 | $12.23 | $11.30 | $12.20 | 656 745 |
| Jul 01, 2020 | $10.99 | $11.44 | $10.97 | $11.19 | 391 566 |
| Jun 30, 2020 | $11.09 | $11.57 | $10.85 | $11.21 | 484 979 |
| Jun 29, 2020 | $13.38 | $13.39 | $10.76 | $11.09 | 1 263 444 |
| Jun 26, 2020 | $12.10 | $13.61 | $12.10 | $12.66 | 4 539 334 |
| Jun 25, 2020 | $10.33 | $12.04 | $10.26 | $11.72 | 1 179 009 |
| Jun 24, 2020 | $10.25 | $10.93 | $9.77 | $10.36 | 819 384 |
| Jun 23, 2020 | $9.74 | $10.16 | $9.67 | $9.98 | 514 969 |
| Jun 22, 2020 | $10.00 | $10.26 | $9.22 | $9.60 | 794 584 |
| Jun 19, 2020 | $9.88 | $10.39 | $9.79 | $10.15 | 675 215 |
| Jun 18, 2020 | $9.53 | $10.38 | $9.52 | $9.71 | 603 107 |
