BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.99	1.00	0.97	0.99	0.99	-1.00%	47,716
Nov 12, 2026	0.99	1.02	0.95	1.00	1.00	1.03%	53,284
Nov 11, 2026	0.99	0.99	0.88	0.99	0.99	1.74%	15,040
Nov 10, 2026	0.96	0.99	0.88	0.97	0.97	1.34%	27,312
Nov 9, 2026	0.88	0.96	0.83	0.96	0.96	6.67%	33,558
Nov 6, 2026	0.93	0.93	0.80	0.90	0.90	4.65%	5,418
Nov 5, 2026	0.82	0.90	0.70	0.86	0.86	4.10%	21,972
Nov 4, 2026	0.83	0.83	0.81	0.83	0.83	-2.81%	5,699
Nov 3, 2026	0.83	0.85	0.83	0.85	0.85	-11.18%	12,206
Nov 2, 2026	0.83	0.96	0.83	0.96	0.96	11.27%	5,422
Oct 30, 2026	0.87	0.94	0.85	0.86	0.86	-5.35%	6,560
Oct 29, 2026	0.80	0.94	0.80	0.91	0.91	13.62%	78,591
Oct 28, 2026	0.75	0.80	0.75	0.80	0.80	-0.01%	4,721
Oct 27, 2026	0.80	0.80	0.75	0.80	0.80	3.59%	2,566
Oct 26, 2026	0.79	0.80	0.77	0.77	0.77	-6.05%	6,538
Oct 23, 2026	0.80	0.83	0.75	0.82	0.82	5.91%	28,861
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