Brainstorm Cell Therapeutics Inc (BCLI) Historical Stock Data
0.56 ↓0.04 (-5.91%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCLI is up 1.26% a day on average. There have been 15 days where Brainstorm Cell Therapeutics Inc closed green and 15 days where BCLI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 0.66 | 0.60 | ↓$0.06 (-9.02%) | 0.51 | 0.69 | 1.29M |
2024-03-26 | 0.70 | 0.66 | ↓$0.04 (-6.00%) | 0.62 | 0.72 | 1.50M |
2024-03-25 | 0.60 | 0.66 | ↑$0.06 (9.17%) | 0.57 | 0.79 | 4.71M |
2024-03-22 | 0.47 | 0.57 | ↑$0.10 (22.06%) | 0.47 | 0.58 | 1.78M |
2024-03-21 | 0.53 | 0.48 | ↓$0.05 (-10.16%) | 0.39 | 0.56 | 1.81M |
2024-03-20 | 0.37 | 0.51 | ↑$0.14 (38.83%) | 0.36 | 0.55 | 4.41M |
2024-03-19 | 0.34 | 0.36 | ↑$0.02 (5.08%) | 0.33 | 0.37 | 663.39K |
2024-03-18 | 0.33 | 0.33 | ↑$0.00 (0.83%) | 0.33 | 0.34 | 363.72K |
2024-03-15 | 0.33 | 0.33 | ↑$0.01 (2.43%) | 0.33 | 0.34 | 452.20K |
2024-03-14 | 0.35 | 0.33 | ↓$0.02 (-5.30%) | 0.32 | 0.35 | 326.32K |
2024-03-13 | 0.33 | 0.33 | ↑$0.00 (0.18%) | 0.32 | 0.36 | 684.03K |
2024-03-12 | 0.32 | 0.31 | ↓$0.01 (-4.02%) | 0.27 | 0.33 | 234.08K |
2024-03-11 | 0.34 | 0.33 | ↓$0.01 (-3.32%) | 0.32 | 0.34 | 344.26K |
2024-03-08 | 0.34 | 0.33 | ↓$0.01 (-2.48%) | 0.33 | 0.35 | 410.44K |
2024-03-07 | 0.33 | 0.35 | ↑$0.02 (5.78%) | 0.32 | 0.35 | 505.05K |
2024-03-06 | 0.33 | 0.33 | ↓$0.00 (-0.12%) | 0.33 | 0.34 | 242.45K |
2024-03-05 | 0.37 | 0.35 | ↓$0.02 (-4.97%) | 0.32 | 0.37 | 1.88M |
2024-03-04 | 0.36 | 0.37 | ↑$0.00 (0.63%) | 0.32 | 0.37 | 399.49K |
2024-03-01 | 0.36 | 0.35 | ↓$0.01 (-2.76%) | 0.34 | 0.37 | 194.30K |
2024-02-29 | 0.37 | 0.37 | ↑$0.00 (0.27%) | 0.34 | 0.38 | 1.52M |
2024-02-28 | 0.37 | 0.37 | ↓$0.00 (-0.33%) | 0.35 | 0.37 | 446.70K |
2024-02-27 | 0.35 | 0.36 | ↑$0.01 (3.71%) | 0.34 | 0.38 | 744.60K |
2024-02-26 | 0.36 | 0.36 | ↑$0.00 (1.10%) | 0.31 | 0.37 | 2.49M |
2024-02-23 | 0.36 | 0.35 | ↓$0.01 (-3.06%) | 0.33 | 0.38 | 508.12K |
2024-02-22 | 0.33 | 0.33 | ↑$0.01 (1.63%) | 0.32 | 0.34 | 253.20K |
2024-02-21 | 0.35 | 0.31 | ↓$0.04 (-10.94%) | 0.30 | 0.36 | 885.11K |
2024-02-20 | 0.38 | 0.36 | ↓$0.02 (-5.26%) | 0.34 | 0.38 | 217.72K |
2024-02-16 | 0.37 | 0.37 | ↑$0.00 (0.35%) | 0.34 | 0.38 | 206.77K |
2024-02-15 | 0.34 | 0.39 | ↑$0.05 (13.68%) | 0.32 | 0.39 | 533.19K |
2024-02-14 | 0.35 | 0.35 | ↓$0.00 (-0.09%) | 0.31 | 0.36 | 2M |
Create an account or log in to view more rows.
$BCLI this is just going to go up forever
$BCLI cup and handle dont play
$BCLI See ya Monday
$BCLI has just been halted from trading.
$BCLI this is going to skyrocket tmr!!!
$BCLI my hands are made out of diamonds
$BCLI There is nothing wrong with a decent pullback
$BCLI keep inchin
$BCLI just waiting ….
$BCLI had to buy calls