NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.532
-0.0130 (-2.39%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.450 | $0.750 | Thursday, 25th Apr 2024 BCLI stock ended at $0.532. This is 2.39% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.53% from a day low at $0.521 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 |
| Sep 20, 2023 | $1.04 | $1.08 | $0.96 | $0.97 | 581 406 |
| Sep 19, 2023 | $1.02 | $1.05 | $1.00 | $1.02 | 610 869 |
| Sep 18, 2023 | $0.96 | $1.06 | $0.96 | $0.99 | 528 743 |
| Sep 15, 2023 | $1.15 | $1.10 | $0.95 | $0.96 | 898 696 |
| Sep 14, 2023 | $1.26 | $1.28 | $1.07 | $1.10 | 731 701 |
| Sep 13, 2023 | $1.35 | $1.35 | $1.21 | $1.21 | 401 850 |
| Sep 12, 2023 | $1.37 | $1.41 | $1.31 | $1.34 | 251 272 |
| Sep 11, 2023 | $1.44 | $1.47 | $1.34 | $1.34 | 309 483 |
| Sep 08, 2023 | $1.45 | $1.51 | $1.40 | $1.44 | 307 960 |
| Sep 07, 2023 | $1.50 | $1.58 | $1.43 | $1.45 | 670 399 |
| Sep 06, 2023 | $1.63 | $1.65 | $1.46 | $1.46 | 535 115 |
| Sep 05, 2023 | $1.65 | $1.67 | $1.55 | $1.59 | 244 006 |
| Sep 01, 2023 | $1.71 | $1.78 | $1.60 | $1.63 | 219 756 |
| Aug 31, 2023 | $1.67 | $1.77 | $1.67 | $1.71 | 211 066 |
| Aug 30, 2023 | $1.75 | $1.77 | $1.62 | $1.68 | 159 781 |
| Aug 29, 2023 | $1.74 | $1.81 | $1.70 | $1.75 | 347 933 |
| Aug 28, 2023 | $1.70 | $1.80 | $1.66 | $1.75 | 405 093 |
| Aug 25, 2023 | $1.56 | $1.71 | $1.50 | $1.66 | 298 317 |
| Aug 24, 2023 | $1.54 | $1.56 | $1.46 | $1.53 | 195 472 |
| Aug 23, 2023 | $1.52 | $1.59 | $1.45 | $1.51 | 203 440 |
| Aug 22, 2023 | $1.54 | $1.59 | $1.46 | $1.53 | 223 173 |
| Aug 21, 2023 | $1.45 | $1.58 | $1.43 | $1.50 | 161 471 |
| Aug 18, 2023 | $1.50 | $1.54 | $1.40 | $1.45 | 277 762 |
| Aug 17, 2023 | $1.52 | $1.58 | $1.42 | $1.49 | 211 706 |
| Aug 16, 2023 | $1.55 | $1.60 | $1.42 | $1.52 | 395 885 |
