BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.59%	24,819
Jan 15, 2026	0.59	0.59	0.57	0.59	0.59	3.42%	11,650
Jan 14, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	36,537
Jan 13, 2026	0.58	0.59	0.58	0.58	0.58	-	12,570
Jan 12, 2026	0.65	0.65	0.58	0.58	0.58	7.41%	17,608
Jan 9, 2026	0.58	0.58	0.54	0.54	0.54	-3.95%	2,926
Jan 8, 2026	0.58	0.58	0.54	0.56	0.56	2.22%	14,540
Jan 7, 2026	0.60	0.60	0.55	0.55	0.55	-6.61%	13,229
Jan 6, 2026	0.60	0.62	0.56	0.59	0.59	4.10%	38,613
Jan 5, 2026	0.62	0.62	0.55	0.57	0.57	-7.73%	22,811
Jan 2, 2026	0.55	0.62	0.55	0.61	0.61	10.87%	10,231
Dec 31, 2025	0.57	0.58	0.55	0.55	0.55	-1.25%	43,470
Dec 30, 2025	0.58	0.60	0.55	0.56	0.56	-6.67%	92,009
Dec 29, 2025	0.65	0.69	0.57	0.60	0.60	-9.96%	37,613
Dec 26, 2025	0.60	0.68	0.56	0.67	0.67	12.95%	114,090
Dec 24, 2025	0.56	0.60	0.56	0.59	0.59	-2.37%	1,606
Dec 23, 2025	0.56	0.63	0.56	0.60	0.60	7.70%	46,136
Dec 22, 2025	0.55	0.63	0.55	0.56	0.56	-0.25%	31,114
Dec 19, 2025	0.57	0.58	0.55	0.56	0.56	-6.23%	24,073
Dec 18, 2025	0.57	0.60	0.57	0.60	0.60	8.42%	6,051
Dec 17, 2025	0.55	0.58	0.55	0.55	0.55	-4.60%	11,578
Dec 16, 2025	0.59	0.59	0.55	0.58	0.58	4.88%	9,967
Dec 15, 2025	0.56	0.60	0.55	0.55	0.55	-1.25%	19,189
Dec 12, 2025	0.56	0.59	0.56	0.56	0.56	-4.27%	13,217
Dec 11, 2025	0.56	0.59	0.56	0.59	0.59	4.46%	21,848
Dec 10, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	88,613
Dec 9, 2025	0.60	0.61	0.60	0.60	0.60	-	10,414
Dec 8, 2025	0.60	0.61	0.60	0.60	0.60	-	7,930
Dec 5, 2025	0.60	0.63	0.60	0.60	0.60	-1.48%	26,976
Dec 4, 2025	0.60	0.63	0.60	0.61	0.61	0.51%	7,932
Dec 3, 2025	0.63	0.63	0.60	0.61	0.61	-3.83%	8,741
Dec 2, 2025	0.60	0.63	0.60	0.63	0.63	3.45%	3,543
Dec 1, 2025	0.65	0.65	0.60	0.61	0.61	-4.34%	38,304
Nov 28, 2025	0.62	0.64	0.62	0.64	0.64	2.93%	10,993
Nov 26, 2025	0.64	0.64	0.59	0.62	0.62	-0.24%	24,590
Nov 25, 2025	0.61	0.64	0.61	0.62	0.62	-2.36%	17,247
Nov 24, 2025	0.62	0.64	0.59	0.64	0.64	-0.86%	64,724
Nov 21, 2025	0.65	0.65	0.62	0.64	0.64	0.87%	10,401
Nov 20, 2025	0.59	0.65	0.59	0.64	0.64	-2.31%	3,549
Nov 19, 2025	0.60	0.67	0.60	0.65	0.65	4.42%	15,118
Nov 18, 2025	0.67	0.67	0.59	0.62	0.62	-8.46%	11,800
Nov 17, 2025	0.61	0.68	0.59	0.68	0.68	10.82%	15,872
Nov 14, 2025	0.63	0.69	0.60	0.61	0.61	-2.60%	3,969
Nov 13, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	18,361
Nov 12, 2025	0.65	0.69	0.64	0.64	0.64	-2.41%	38,666
Nov 11, 2025	0.65	0.68	0.64	0.66	0.66	2.47%	3,394
Nov 10, 2025	0.65	0.67	0.64	0.64	0.64	-4.48%	14,856
Nov 7, 2025	0.64	0.68	0.64	0.67	0.67	2.13%	4,852
Nov 6, 2025	0.65	0.69	0.65	0.66	0.66	-2.09%	6,049
Nov 5, 2025	0.65	0.67	0.61	0.67	0.67	0.37%	19,856