BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.62	0.67	0.62	0.66	0.66	6.46%	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	-6.64%	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	-2.43%	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	2.91%	20,937
Mar 20, 2026	0.83	0.91	0.83	0.84	0.84	-4.47%	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
Mar 16, 2026	0.75	0.90	0.75	0.90	0.90	20.00%	70,724
Mar 13, 2026	0.76	0.76	0.75	0.75	0.75	-	14,886
Mar 12, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	36,462
Mar 11, 2026	0.66	0.76	0.66	0.74	0.74	5.71%	43,739
Mar 10, 2026	0.73	0.73	0.68	0.70	0.70	-4.07%	6,965
Mar 9, 2026	0.70	0.73	0.63	0.73	0.73	2.77%	36,515
Mar 6, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	20,474
Mar 5, 2026	0.68	0.72	0.68	0.70	0.70	7.68%	15,865
Mar 4, 2026	0.72	0.72	0.65	0.65	0.65	-7.13%	18,786
Mar 3, 2026	0.72	0.72	0.65	0.70	0.70	-1.51%	12,980
Mar 2, 2026	0.70	0.72	0.70	0.71	0.71	1.60%	50,541
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