BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.74	0.85	0.72	0.80	0.80	6.87%	11,570
Jun 5, 2026	0.79	0.83	0.72	0.75	0.75	-5.61%	28,103
Jun 4, 2026	0.79	0.85	0.77	0.79	0.79	3.00%	9,106
Jun 3, 2026	0.76	0.77	0.76	0.77	0.77	-2.74%	7,266
Jun 2, 2026	0.71	0.80	0.70	0.79	0.79	5.56%	4,904
Jun 1, 2026	0.79	0.80	0.69	0.75	0.75	-	43,023
May 29, 2026	0.75	0.79	0.72	0.75	0.75	4.02%	4,524
May 28, 2026	0.68	0.79	0.68	0.72	0.72	3.80%	13,348
May 27, 2026	0.61	0.78	0.61	0.69	0.69	10.25%	5,709
May 26, 2026	0.80	0.80	0.60	0.63	0.63	-7.37%	26,518
May 22, 2026	0.71	0.71	0.68	0.68	0.68	-4.62%	1,817
May 21, 2026	0.73	0.82	0.68	0.71	0.71	-0.96%	27,334
May 20, 2026	0.73	0.73	0.72	0.72	0.72	0.78%	1,431
May 19, 2026	0.70	0.73	0.70	0.71	0.71	3.54%	6,365
May 18, 2026	0.70	0.70	0.69	0.69	0.69	-	15,755
May 15, 2026	0.69	0.70	0.69	0.69	0.69	-0.57%	7,807
May 14, 2026	0.70	0.70	0.68	0.69	0.69	0.57%	6,316
May 13, 2026	0.70	0.70	0.66	0.69	0.69	-	1,230
May 12, 2026	0.70	0.70	0.66	0.69	0.69	2.99%	7,275
May 11, 2026	0.70	0.70	0.67	0.67	0.67	-3.54%	21,166
May 8, 2026	0.70	0.70	0.69	0.69	0.69	0.12%	7,359
May 7, 2026	0.65	0.70	0.65	0.69	0.69	1.42%	2,969
May 6, 2026	0.69	0.69	0.67	0.68	0.68	-0.68%	8,342
May 5, 2026	0.62	0.69	0.62	0.69	0.69	5.95%	1,209
May 4, 2026	0.62	0.67	0.62	0.65	0.65	-1.13%	1,870
May 1, 2026	0.62	0.67	0.62	0.66	0.66	6.47%	6,909
Apr 30, 2026	0.67	0.67	0.61	0.62	0.62	-7.84%	10,690
Apr 29, 2026	0.84	0.84	0.63	0.67	0.67	-0.56%	42,545
Apr 28, 2026	0.72	0.79	0.67	0.67	0.67	-5.10%	3,388