Brainstorm Cell Therapeutics Inc. (BCLI)
OTCMKTS · Delayed Price · Currency is USD
0.6500
-0.0400 (-5.80%)
Oct 16, 2025, 10:21 AM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.70 | 0.74 | 0.65 | 0.66 | 0.66 | -5.71% | 21,423 |
| Oct 14, 2025 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | 6.06% | 9,300 |
| Oct 13, 2025 | 0.68 | 0.75 | 0.63 | 0.66 | 0.66 | -5.02% | 29,175 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.64 | 0.69 | 0.69 | -3.48% | 19,360 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 40,474 |
| Oct 8, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 4.29% | 24,294 |
| Oct 7, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 1.45% | 25,432 |
| Oct 6, 2025 | 0.70 | 0.75 | 0.69 | 0.69 | 0.69 | -4.13% | 44,916 |
| Oct 3, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | -0.03% | 15,130 |
| Oct 2, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 0.93% | 4,280 |
| Oct 1, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 0.82% | 11,853 |
| Sep 30, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | 1.31% | 18,237 |
| Sep 29, 2025 | 0.71 | 0.77 | 0.69 | 0.70 | 0.70 | -1.62% | 12,038 |
| Sep 26, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 16,824 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 22,453 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 62,400 |
| Sep 23, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 15,054 |
| Sep 22, 2025 | 0.70 | 0.71 | 0.65 | 0.70 | 0.70 | 0.07% | 50,292 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | 4.40% | 13,975 |
| Sep 18, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 21,091 |
| 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 |