BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	4,775
Sep 16, 2025	0.70	0.71	0.64	0.71	0.71	0.54%	13,106
Sep 15, 2025	0.78	0.78	0.66	0.71	0.71	0.27%	20,488
Sep 12, 2025	0.71	0.71	0.66	0.70	0.70	-0.87%	26,942
Sep 11, 2025	0.75	0.80	0.71	0.71	0.71	-3.60%	5,719
Sep 10, 2025	0.71	0.80	0.71	0.74	0.74	-5.48%	6,967
Sep 9, 2025	0.80	0.80	0.70	0.78	0.78	11.32%	12,517
Sep 8, 2025	0.73	0.80	0.70	0.70	0.70	-1.35%	80,482
Sep 5, 2025	0.73	0.77	0.70	0.71	0.71	-6.82%	14,475
Sep 4, 2025	0.77	0.77	0.73	0.76	0.76	-1.04%	8,786
Sep 3, 2025	0.77	0.77	0.73	0.77	0.77	0.82%	13,564
Sep 2, 2025	0.75	0.77	0.73	0.76	0.76	0.49%	10,454
Aug 29, 2025	0.73	0.77	0.72	0.76	0.76	4.11%	56,550
Aug 28, 2025	0.70	0.77	0.66	0.73	0.73	2.82%	32,108
Aug 27, 2025	0.64	0.72	0.64	0.71	0.71	1.43%	31,161
Aug 26, 2025	0.66	0.70	0.64	0.70	0.70	9.03%	28,529
Aug 25, 2025	0.63	0.66	0.63	0.64	0.64	-0.50%	11,635
Aug 22, 2025	0.63	0.67	0.63	0.65	0.65	2.25%	17,982
Aug 21, 2025	0.64	0.70	0.63	0.63	0.63	1.77%	30,710
Aug 20, 2025	0.61	0.69	0.61	0.62	0.62	-3.88%	14,476
Aug 19, 2025	0.63	0.65	0.59	0.65	0.65	4.03%	31,331
Aug 18, 2025	0.65	0.65	0.57	0.62	0.62	-0.88%	51,755
Aug 15, 2025	0.61	0.63	0.60	0.63	0.63	3.65%	27,123
Aug 14, 2025	0.69	0.69	0.59	0.60	0.60	-8.00%	59,697
Aug 13, 2025	0.67	0.68	0.61	0.66	0.66	3.72%	78,847
Aug 12, 2025	0.60	0.65	0.58	0.63	0.63	5.24%	12,470
Aug 11, 2025	0.58	0.63	0.55	0.60	0.60	3.64%	115,118
Aug 8, 2025	0.57	0.65	0.55	0.58	0.58	-8.68%	54,049
Aug 7, 2025	0.59	0.64	0.59	0.64	0.64	4.10%	16,731
Aug 6, 2025	0.55	0.64	0.55	0.61	0.61	5.19%	71,693
Aug 5, 2025	0.64	0.69	0.52	0.58	0.58	-15.96%	358,015
Aug 4, 2025	0.68	0.69	0.67	0.69	0.69	2.99%	25,459
Aug 1, 2025	0.71	0.71	0.63	0.67	0.67	-5.63%	49,688
Jul 31, 2025	0.69	0.75	0.67	0.71	0.71	-2.07%	50,000
Jul 30, 2025	0.73	0.77	0.71	0.73	0.73	-2.03%	84,653
Jul 29, 2025	0.74	0.76	0.72	0.74	0.74	0.49%	75,805
Jul 28, 2025	0.71	0.74	0.70	0.74	0.74	2.56%	100,852
Jul 25, 2025	0.69	0.73	0.66	0.72	0.72	4.06%	70,219
Jul 24, 2025	0.68	0.70	0.66	0.69	0.69	0.73%	59,150
Jul 23, 2025	0.68	0.72	0.66	0.69	0.69	2.21%	182,824
Jul 22, 2025	0.71	0.75	0.67	0.67	0.67	-9.43%	379,087
Jul 21, 2025	0.86	0.86	0.73	0.74	0.74	-11.90%	413,657
Jul 18, 2025	0.70	0.89	0.59	0.84	0.84	-28.21%	819,677
Jul 17, 2025	1.22	1.28	1.03	1.17	1.17	-2.50%	2,769,089
Jul 16, 2025	1.20	1.23	1.18	1.20	1.20	-	223,779
Jul 15, 2025	1.19	1.22	1.18	1.20	1.20	-	191,832
Jul 14, 2025	1.20	1.20	1.17	1.20	1.20	-	172,883
Jul 11, 2025	1.23	1.25	1.18	1.20	1.20	-1.64%	251,799
Jul 10, 2025	1.26	1.26	1.18	1.22	1.22	-1.61%	293,662
Jul 9, 2025	1.28	1.31	1.23	1.24	1.24	-5.34%	442,814