BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.77	0.77	0.63	0.71	0.71	-7.79%	18,207
Apr 24, 2026	0.82	0.82	0.76	0.77	0.77	-1.81%	16,914
Apr 23, 2026	0.84	0.84	0.78	0.78	0.78	-6.65%	993
Apr 22, 2026	0.80	0.87	0.80	0.84	0.84	-1.05%	2,371
Apr 21, 2026	0.86	0.87	0.81	0.85	0.85	-2.42%	10,863
Apr 20, 2026	0.89	0.90	0.77	0.87	0.87	3.31%	6,280
Apr 17, 2026	0.90	0.90	0.84	0.84	0.84	-4.43%	6,992
Apr 16, 2026	0.85	0.90	0.85	0.88	0.88	1.16%	4,290
Apr 15, 2026	0.87	0.90	0.83	0.87	0.87	0.71%	11,992
Apr 14, 2026	0.82	0.92	0.82	0.86	0.86	-0.21%	11,508
Apr 13, 2026	0.89	0.92	0.87	0.87	0.87	-6.10%	4,814
Apr 10, 2026	0.91	0.92	0.88	0.92	0.92	1.43%	26,319
Apr 9, 2026	0.88	0.91	0.88	0.91	0.91	2.89%	1,005
Apr 8, 2026	0.78	0.92	0.78	0.88	0.88	4.05%	1,931
Apr 7, 2026	0.88	0.95	0.85	0.85	0.85	-9.46%	8,002
Apr 6, 2026	0.90	0.94	0.85	0.94	0.94	8.85%	9,518
Apr 2, 2026	0.87	0.94	0.83	0.86	0.86	-9.19%	23,238
Apr 1, 2026	0.89	0.95	0.87	0.95	0.95	-	5,886
Mar 31, 2026	0.87	0.95	0.87	0.95	0.95	9.17%	20,024
Mar 30, 2026	0.87	0.90	0.87	0.87	0.87	-3.12%	9,450
Mar 27, 2026	0.89	0.90	0.88	0.90	0.90	2.05%	5,619
Mar 26, 2026	0.92	0.94	0.87	0.88	0.88	-3.30%	7,484
Mar 25, 2026	0.91	0.96	0.91	0.91	0.91	2.25%	16,843
Mar 24, 2026	0.87	0.97	0.87	0.89	0.89	2.59%	8,258
Mar 23, 2026	0.80	0.92	0.80	0.87	0.87	2.90%	20,937
Mar 20, 2026	0.83	0.91	0.83	0.84	0.84	-4.46%	10,021
Mar 19, 2026	0.88	0.90	0.85	0.88	0.88	6.31%	11,248
Mar 18, 2026	0.80	0.87	0.80	0.83	0.83	-1.19%	17,954
Mar 17, 2026	0.90	0.91	0.80	0.84	0.84	-6.67%	23,526