Brainstorm Cell Therapeutics Inc. (BCLI)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.070 (7.00%)
Sep 10, 2026, 10:53 AM EST
BCLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | - | 7.00% | 2,957 |
| 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 |
| 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 |