BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	1.38	1.39	0.97	1.22	1.22	-13.65%	94,789
Aug 18, 2026	1.10	1.49	1.10	1.41	1.41	29.91%	211,792
Aug 17, 2026	0.99	1.16	0.99	1.09	1.09	9.64%	71,972
Aug 14, 2026	0.85	1.01	0.80	0.99	0.99	21.32%	50,801
Aug 13, 2026	0.88	0.88	0.82	0.82	0.82	-5.94%	5,637
Aug 12, 2026	0.85	0.89	0.84	0.87	0.87	2.06%	21,664
Aug 11, 2026	0.80	0.85	0.80	0.85	0.85	7.59%	15,930
Aug 10, 2026	0.79	0.79	0.75	0.79	0.79	0.31%	9,617
Aug 7, 2026	0.83	0.83	0.75	0.79	0.79	-1.56%	11,420
Aug 6, 2026	0.77	0.84	0.77	0.80	0.80	3.10%	20,394
Aug 5, 2026	0.84	0.84	0.77	0.78	0.78	0.44%	3,732
Aug 4, 2026	0.75	0.78	0.75	0.77	0.77	-2.22%	26,297
Aug 3, 2026	0.92	0.92	0.77	0.79	0.79	-12.22%	109,160
Jul 31, 2026	0.90	0.92	0.90	0.90	0.90	-1.96%	7,113
Jul 30, 2026	0.88	0.92	0.88	0.92	0.92	2.50%	5,007
Jul 29, 2026	0.90	0.94	0.88	0.90	0.90	-2.65%	8,256
Jul 28, 2026	0.92	0.94	0.88	0.92	0.92	-1.50%	12,714
Jul 27, 2026	0.91	1.00	0.91	0.93	0.93	-2.71%	6,931
Jul 24, 2026	1.00	1.01	0.92	0.96	0.96	-4.00%	10,747
Jul 23, 2026	1.02	1.06	0.92	1.00	1.00	2.04%	4,979
Jul 22, 2026	0.96	1.00	0.92	0.98	0.98	6.52%	8,454
Jul 21, 2026	0.95	1.03	0.92	0.92	0.92	-3.16%	7,759
Jul 20, 2026	0.95	0.95	0.90	0.95	0.95	6.00%	12,999
Jul 17, 2026	0.95	0.95	0.89	0.90	0.90	-4.91%	15,018
Jul 16, 2026	0.91	0.98	0.87	0.94	0.94	-3.11%	14,072
Jul 15, 2026	0.98	0.98	0.91	0.97	0.97	1.33%	22,429
Jul 14, 2026	1.05	1.05	0.91	0.96	0.96	-8.19%	23,512
Jul 13, 2026	1.01	1.06	0.99	1.05	1.05	-3.19%	36,806
Jul 10, 2026	1.12	1.20	1.04	1.08	1.08	0.93%	77,164
Jul 9, 2026	1.08	1.30	1.07	1.07	1.07	-6.14%	24,491
Jul 8, 2026	1.20	1.22	1.08	1.14	1.14	-7.56%	36,850
Jul 7, 2026	1.38	1.38	1.20	1.23	1.23	-5.14%	25,876
Jul 6, 2026	1.30	1.69	1.15	1.30	1.30	-9.72%	105,526
Jul 2, 2026	1.29	1.63	1.05	1.44	1.44	11.63%	122,440
Jul 1, 2026	1.00	1.29	0.97	1.29	1.29	29.00%	54,605
Jun 30, 2026	0.90	1.00	0.90	1.00	1.00	11.10%	27,200
Jun 29, 2026	0.95	0.98	0.90	0.90	0.90	-3.22%	7,347
Jun 26, 2026	0.94	0.97	0.92	0.93	0.93	-2.84%	3,838
Jun 25, 2026	0.99	0.99	0.94	0.96	0.96	2.07%	13,099
Jun 24, 2026	0.92	0.94	0.88	0.94	0.94	3.05%	4,885
Jun 23, 2026	0.95	0.95	0.88	0.91	0.91	1.11%	11,852
Jun 22, 2026	0.85	0.94	0.85	0.90	0.90	4.11%	25,816
Jun 18, 2026	0.80	0.87	0.80	0.86	0.86	1.71%	6,947
Jun 17, 2026	0.85	0.85	0.80	0.85	0.85	2.16%	5,869
Jun 16, 2026	0.81	0.85	0.80	0.83	0.83	2.87%	5,458
Jun 15, 2026	0.79	0.81	0.78	0.81	0.81	7.83%	14,417
Jun 12, 2026	0.83	0.83	0.75	0.75	0.75	-2.69%	5,760
Jun 11, 2026	0.77	0.83	0.77	0.77	0.77	-7.08%	4,440
Jun 10, 2026	0.78	0.83	0.74	0.83	0.83	9.14%	32,971
Jun 9, 2026	0.75	0.80	0.75	0.76	0.76	-5.00%	7,792