Brainstorm Cell Therapeutics Inc. (BCLI)
OTCMKTS · Delayed Price · Currency is USD
0.7760
+0.0060 (0.78%)
At close: Oct 22, 2026
BCLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.75 | 0.83 | 0.75 | 0.78 | 0.78 | 0.78% | 9,513 |
| Oct 21, 2026 | 0.75 | 0.83 | 0.75 | 0.77 | 0.77 | -3.75% | 3,196 |
| Oct 20, 2026 | 0.81 | 0.83 | 0.75 | 0.80 | 0.80 | 3.90% | 18,058 |
| Oct 19, 2026 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -1.17% | 6,848 |
| Oct 16, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -2.61% | 7,412 |
| Oct 15, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.19% | 2,480 |
| Oct 14, 2026 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 0.41% | 21,143 |
| Oct 13, 2026 | 0.85 | 0.85 | 0.77 | 0.83 | 0.83 | -2.35% | 24,364 |
| Oct 12, 2026 | 0.87 | 0.94 | 0.85 | 0.85 | 0.85 | -10.31% | 12,787 |
| Oct 9, 2026 | 0.93 | 0.96 | 0.88 | 0.95 | 0.95 | 3.91% | 16,421 |
| Oct 8, 2026 | 0.89 | 0.96 | 0.89 | 0.91 | 0.91 | 1.51% | 723 |
| Oct 7, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -12.61% | 6,271 |
| Oct 6, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | -1.90% | 907 |
| Oct 5, 2026 | 1.00 | 1.05 | 0.92 | 1.05 | 1.05 | 12.88% | 11,749 |
| Oct 2, 2026 | 0.95 | 1.03 | 0.90 | 0.93 | 0.93 | -6.98% | 16,625 |
| Oct 1, 2026 | 0.94 | 1.08 | 0.92 | 1.00 | 1.00 | 5.26% | 17,436 |
| Sep 30, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 3.26% | 7,748 |
| Sep 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.71% | 865 |
| Sep 28, 2026 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | -3.51% | 1,380 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2.13% | 20,573 |
| Sep 24, 2026 | 0.99 | 1.08 | 0.92 | 0.95 | 0.95 | 9.16% | 18,981 |
| Sep 23, 2026 | 0.83 | 0.99 | 0.83 | 0.87 | 0.87 | -7.77% | 1,652 |
| Sep 22, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 8.44% | 2,160 |
| Sep 21, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -3.33% | 17,662 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -8.16% | 26,796 |
| Sep 17, 2026 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 0.10% | 8,443 |
| Sep 16, 2026 | 0.97 | 1.01 | 0.92 | 0.98 | 0.98 | -5.86% | 32,883 |
| Sep 15, 2026 | 1.06 | 1.08 | 0.96 | 1.04 | 1.04 | -2.14% | 7,584 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.60% | 1,777 |
| Sep 11, 2026 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 42,883 |
| Sep 10, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 17,947 |
| Sep 9, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 1.01% | 6,898 |
| Sep 8, 2026 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -5.71% | 6,890 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 7,211 |
| Sep 3, 2026 | 1.26 | 1.34 | 1.05 | 1.07 | 1.07 | -14.40% | 42,391 |
| Sep 2, 2026 | 1.18 | 1.30 | 1.13 | 1.25 | 1.25 | 7.07% | 19,576 |
| Sep 1, 2026 | 1.08 | 1.19 | 1.03 | 1.17 | 1.17 | 9.62% | 3,724 |
| Aug 31, 2026 | 1.07 | 1.09 | 0.98 | 1.07 | 1.07 | -5.19% | 23,401 |
| Aug 28, 2026 | 1.15 | 1.19 | 1.07 | 1.12 | 1.12 | -3.39% | 3,634 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.11 | 1.16 | 1.16 | -3.10% | 22,144 |
| Aug 26, 2026 | 0.99 | 1.27 | 0.99 | 1.20 | 1.20 | 20.00% | 48,261 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 15,950 |
| Aug 24, 2026 | 0.98 | 1.03 | 0.90 | 1.00 | 1.00 | 2.04% | 23,912 |
| Aug 21, 2026 | 1.11 | 1.13 | 0.90 | 0.98 | 0.98 | -7.55% | 51,461 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.00 | 1.06 | 1.06 | -12.94% | 56,501 |
| 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 |