BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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