BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.83	0.91	0.83	0.84	0.84	-4.47%	10,021
Mar 19, 2026	0.88	0.90	0.85	0.88	0.88	6.31%	11,248
Mar 18, 2026	0.80	0.87	0.80	0.83	0.83	-1.19%	17,954
Mar 17, 2026	0.90	0.91	0.80	0.84	0.84	-6.67%	23,526
Mar 16, 2026	0.75	0.90	0.75	0.90	0.90	20.00%	70,724
Mar 13, 2026	0.76	0.76	0.75	0.75	0.75	-	14,886
Mar 12, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	36,462
Mar 11, 2026	0.66	0.76	0.66	0.74	0.74	5.71%	43,739
Mar 10, 2026	0.73	0.73	0.68	0.70	0.70	-4.07%	6,965
Mar 9, 2026	0.70	0.73	0.63	0.73	0.73	2.77%	36,515
Mar 6, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	20,474
Mar 5, 2026	0.68	0.72	0.68	0.70	0.70	7.68%	15,865
Mar 4, 2026	0.72	0.72	0.65	0.65	0.65	-7.13%	18,786
Mar 3, 2026	0.72	0.72	0.65	0.70	0.70	-1.51%	12,980
Mar 2, 2026	0.70	0.72	0.70	0.71	0.71	1.60%	50,541
Feb 27, 2026	0.70	0.72	0.62	0.70	0.70	0.65%	27,911
Feb 26, 2026	0.60	0.70	0.60	0.70	0.70	11.50%	9,760
Feb 25, 2026	0.51	0.65	0.51	0.62	0.62	-6.27%	12,095
Feb 24, 2026	0.64	0.72	0.63	0.67	0.67	7.94%	30,240
Feb 23, 2026	0.66	0.72	0.61	0.62	0.62	1.00%	64,578
Feb 20, 2026	0.48	0.66	0.48	0.61	0.61	12.96%	62,086
Feb 19, 2026	0.54	0.54	0.48	0.54	0.54	-	4,406
Feb 18, 2026	0.48	0.54	0.48	0.54	0.54	13.68%	7,818
Feb 17, 2026	0.47	0.54	0.47	0.48	0.48	-11.05%	13,873
Feb 13, 2026	0.63	0.63	0.46	0.53	0.53	-5.82%	50,609
Feb 12, 2026	0.60	0.63	0.57	0.57	0.57	-3.08%	8,458
Feb 11, 2026	0.59	0.59	0.52	0.59	0.59	2.63%	12,190
Feb 10, 2026	0.59	0.59	0.54	0.57	0.57	5.52%	41,533
Feb 9, 2026	0.60	0.60	0.54	0.54	0.54	-6.46%	53,005
Feb 6, 2026	0.56	0.62	0.56	0.58	0.58	-1.03%	5,947
Feb 5, 2026	0.62	0.62	0.57	0.58	0.58	2.28%	7,547
Feb 4, 2026	0.60	0.62	0.57	0.57	0.57	-4.92%	32,917
Feb 3, 2026	0.63	0.63	0.60	0.60	0.60	1.87%	5,913
Feb 2, 2026	0.63	0.63	0.59	0.59	0.59	-5.91%	6,095
Jan 30, 2026	0.58	0.63	0.57	0.63	0.63	0.97%	12,308
Jan 29, 2026	0.60	0.62	0.56	0.62	0.62	-	19,837
Jan 28, 2026	0.60	0.63	0.60	0.62	0.62	7.16%	14,310
Jan 27, 2026	0.65	0.65	0.58	0.58	0.58	-5.92%	18,168
Jan 26, 2026	0.63	0.66	0.62	0.62	0.62	2.18%	13,424
Jan 23, 2026	0.59	0.65	0.59	0.60	0.60	2.02%	10,073
Jan 22, 2026	0.59	0.60	0.59	0.59	0.59	-	2,595
Jan 21, 2026	0.62	0.63	0.54	0.59	0.59	-1.67%	8,443
Jan 20, 2026	0.60	0.60	0.56	0.60	0.60	2.39%	35,979
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