Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brainstorm Cell Therapeutics Inc. (BCLI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0800-0.0200 (-0.65%)
At close: 4:00PM EDT
3.0500 -0.03 (-0.97%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20213.11003.18003.05003.08003.0800125,300
Oct 21, 20213.10003.15003.08003.10003.100047,900
Oct 20, 20213.12003.18003.05003.13003.130061,800
Oct 19, 20213.11003.17003.06003.14003.140088,900
Oct 18, 20213.08003.14003.04003.10003.1000149,500
Oct 15, 20213.20003.22003.06003.08003.0800100,600
Oct 14, 20213.25003.25003.13003.14003.140076,000
Oct 13, 20213.12003.21003.06003.15003.150081,200
Oct 12, 20213.14003.18003.10003.14003.140043,300
Oct 11, 20213.09003.20003.06003.14003.140070,000
Oct 08, 20213.21003.21003.04003.12003.1200128,600
Oct 07, 20213.08003.30003.08003.18003.1800127,700
Oct 06, 20213.14003.14003.03003.07003.0700131,400
Oct 05, 20213.20003.24003.13003.17003.170067,000
Oct 04, 20213.24003.24003.16003.16003.160062,300
Oct 01, 20213.27003.28003.18003.26003.260095,100
Sep 30, 20213.17003.34003.17003.30003.300083,300
Sep 29, 20213.27003.33003.15003.18003.1800104,800
Sep 28, 20213.42003.42003.26003.26003.260096,900
Sep 27, 20213.38003.43003.33003.43003.430072,400
Sep 24, 20213.38003.42003.34003.37003.370066,200
Sep 23, 20213.42003.45003.33003.42003.420048,600
Sep 22, 20213.42003.42003.34003.41003.410086,000
Sep 21, 20213.42003.43003.33003.43003.430049,600
Sep 20, 20213.49003.49003.33003.40003.4000143,700
Sep 17, 20213.49003.54003.41003.53003.5300124,500
Sep 16, 20213.51003.56003.40003.48003.4800185,800
Sep 15, 20213.20003.80003.18003.53003.5300915,200
Sep 14, 20213.25003.29003.11003.14003.1400124,300
Sep 13, 20213.28003.29003.20003.24003.240096,500
Sep 10, 20213.32003.34003.26003.28003.280077,100
Sep 09, 20213.34003.37003.30003.33003.330037,800
Sep 08, 20213.41003.42003.28003.35003.3500105,000
Sep 07, 20213.45003.51003.36003.41003.410062,500
Sep 03, 20213.54003.54003.44003.46003.460073,700
Sep 02, 20213.54003.60003.50003.54003.540071,100
Sep 01, 20213.45003.58003.45003.55003.550088,600
Aug 31, 20213.49003.53003.44003.47003.470073,400
Aug 30, 20213.51003.53003.45003.46003.460054,800
Aug 27, 20213.45003.57003.41003.53003.530071,400
Aug 26, 20213.56003.66003.44003.47003.470087,900
Aug 25, 20213.55003.67003.54003.58003.580092,100
Aug 24, 20213.45003.64003.42003.64003.6400111,300
Aug 23, 20213.32003.51003.30003.46003.4600143,000
Aug 20, 20213.26003.35003.24003.28003.2800272,700
Aug 19, 20213.38003.40003.28003.28003.280083,600
Aug 18, 20213.50003.53003.36003.41003.410089,300
Aug 17, 20213.50003.56003.44003.47003.470092,600
Aug 16, 20213.65003.66003.52003.55003.5500185,200
Aug 13, 20213.77003.81003.66003.68003.6800130,500
Aug 12, 20213.81003.84003.76003.78003.780062,200
Aug 11, 20213.85003.86003.72003.79003.7900109,200
Aug 10, 20213.85003.92003.75003.77003.7700115,000
Aug 09, 20213.94003.98003.82003.87003.8700146,400
Aug 06, 20213.99004.21003.85003.96003.9600664,500
Aug 05, 20213.70004.03003.69003.94003.9400243,400
Aug 04, 20213.76003.93003.75003.77003.7700171,100
Aug 03, 20214.08004.09003.68003.76003.7600180,400
Aug 02, 20214.05004.15003.73004.09004.0900550,500
Jul 30, 20213.56004.05003.52004.03004.0300545,000
Jul 29, 20213.60003.63003.46003.52003.5200120,200
Jul 28, 20213.37003.60003.33003.57003.5700213,500
Jul 27, 20213.26003.35003.23003.33003.3300136,400
Jul 26, 20213.36003.37003.24003.30003.3000151,400
Jul 23, 20213.46003.48003.31003.39003.3900158,700
Jul 22, 20213.50003.50003.37003.48003.480087,500
Jul 21, 20213.39003.49003.36003.47003.470074,400
Jul 20, 20213.30003.47003.27003.41003.4100106,700
Jul 19, 20213.28003.33003.20003.27003.2700155,800
Jul 16, 20213.41003.41003.30003.34003.3400196,900
Jul 15, 20213.38003.43003.33003.42003.4200152,800
Jul 14, 20213.42003.45003.36003.42003.4200144,000
Jul 13, 20213.53003.60003.42003.48003.4800126,800
Jul 12, 20213.50003.58003.43003.56003.5600105,900
Jul 09, 20213.47003.53003.41003.48003.4800206,600
Jul 08, 20213.41003.49003.35003.43003.4300120,100
Jul 07, 20213.51003.53003.31003.47003.4700263,600
Jul 06, 20213.70003.75003.52003.53003.5300393,400
Jul 02, 20213.81003.85003.69003.73003.7300151,500
Jul 01, 20213.80003.84003.71003.79003.7900130,800
Jun 30, 20213.86003.88003.76003.80003.8000185,300
Jun 29, 20213.97004.00003.85003.87003.8700204,200
Jun 28, 20214.07004.11003.96003.98003.9800235,800
Jun 25, 20213.94004.09003.85004.01004.01003,957,100
Jun 24, 20213.81003.90003.77003.88003.8800254,100
Jun 23, 20213.77003.85003.71003.82003.8200250,800
Jun 22, 20213.75003.79003.68003.76003.7600224,000
Jun 21, 20213.87003.90003.74003.77003.7700312,100
Jun 18, 20213.78003.92003.78003.90003.9000305,800
Jun 17, 20213.86003.92003.76003.76003.7600607,900
Jun 16, 20213.86003.99003.81003.91003.9100248,700
Jun 15, 20213.95003.99003.78003.97003.9700193,000
Jun 14, 20213.96004.06003.88003.91003.9100365,700
Jun 11, 20213.97004.03003.81003.95003.9500203,000
Jun 10, 20213.84004.06003.79003.96003.9600371,500
Jun 09, 20213.77003.92003.75003.80003.8000283,200
Jun 08, 20214.03004.14003.58003.76003.7600736,500
Jun 07, 20213.66004.14003.65003.94003.94001,514,600
Jun 04, 20213.63003.77003.62003.62003.6200285,500
Jun 03, 20213.60003.66003.55003.63003.6300200,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement