Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
2.230
+0.160 (7.73%)
At close: Dec 24, 2024, 12:59 PM
2.220
-0.010 (-0.45%)
After-hours: Dec 24, 2024, 1:49 PM EST
BCLI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 2.09 | 2.23 | 2.09 | 2.23 | 2.23 | 7.73% | 59,081 |
Dec 23, 2024 | 2.28 | 2.32 | 2.02 | 2.07 | 2.07 | -9.21% | 112,764 |
Dec 20, 2024 | 2.23 | 2.45 | 2.20 | 2.28 | 2.28 | 9.62% | 197,817 |
Dec 19, 2024 | 2.24 | 2.24 | 1.83 | 2.08 | 2.08 | -7.56% | 191,034 |
Dec 18, 2024 | 1.84 | 2.40 | 1.78 | 2.25 | 2.25 | 25.70% | 494,904 |
Dec 17, 2024 | 1.51 | 1.80 | 1.51 | 1.79 | 1.79 | 15.48% | 139,619 |
Dec 16, 2024 | 1.46 | 1.55 | 1.42 | 1.55 | 1.55 | 6.90% | 69,683 |
Dec 13, 2024 | 1.55 | 1.63 | 1.42 | 1.45 | 1.45 | -3.97% | 46,458 |
Dec 12, 2024 | 1.55 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 31,823 |
Dec 11, 2024 | 1.59 | 1.64 | 1.54 | 1.60 | 1.60 | -0.62% | 31,867 |
Dec 10, 2024 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 44,489 |
Dec 9, 2024 | 1.69 | 1.72 | 1.56 | 1.58 | 1.58 | -0.63% | 66,215 |
Dec 6, 2024 | 1.49 | 1.66 | 1.49 | 1.59 | 1.59 | 8.90% | 164,381 |
Dec 5, 2024 | 1.57 | 1.63 | 1.45 | 1.46 | 1.46 | -10.43% | 57,782 |
Dec 4, 2024 | 1.69 | 1.69 | 1.57 | 1.63 | 1.63 | -5.78% | 97,164 |
Dec 3, 2024 | 1.67 | 1.80 | 1.60 | 1.73 | 1.73 | 1.17% | 254,006 |
Dec 2, 2024 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -1.72% | 59,585 |
Nov 29, 2024 | 1.73 | 1.84 | 1.70 | 1.74 | 1.74 | - | 78,671 |
Nov 27, 2024 | 1.62 | 1.82 | 1.62 | 1.74 | 1.74 | 7.41% | 150,996 |
Nov 26, 2024 | 1.43 | 1.62 | 1.42 | 1.62 | 1.62 | 14.08% | 170,842 |
Nov 25, 2024 | 1.25 | 1.47 | 1.23 | 1.42 | 1.42 | 13.60% | 153,147 |
Nov 22, 2024 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 44,281 |
Nov 21, 2024 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 69,545 |
Nov 20, 2024 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 40,501 |
Nov 19, 2024 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | 2.46% | 92,241 |
Nov 18, 2024 | 1.23 | 1.30 | 1.19 | 1.22 | 1.22 | 0.83% | 102,660 |
Nov 15, 2024 | 1.06 | 1.22 | 1.06 | 1.21 | 1.21 | 7.08% | 145,155 |
Nov 14, 2024 | 1.18 | 1.19 | 1.05 | 1.13 | 1.13 | -3.42% | 126,926 |
Nov 13, 2024 | 1.17 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 141,034 |
Nov 12, 2024 | 1.24 | 1.26 | 1.12 | 1.18 | 1.18 | -3.28% | 120,760 |
Nov 11, 2024 | 1.30 | 1.33 | 1.20 | 1.22 | 1.22 | 1.67% | 340,927 |
Nov 8, 2024 | 1.56 | 1.58 | 1.09 | 1.20 | 1.20 | -14.89% | 440,466 |
Nov 7, 2024 | 1.63 | 1.68 | 1.29 | 1.41 | 1.41 | -11.88% | 156,563 |
Nov 6, 2024 | 1.76 | 1.81 | 1.50 | 1.60 | 1.60 | -4.76% | 122,811 |
Nov 5, 2024 | 1.81 | 1.86 | 1.59 | 1.68 | 1.68 | -6.67% | 110,459 |
Nov 4, 2024 | 1.85 | 1.95 | 1.77 | 1.80 | 1.80 | -3.23% | 64,216 |
Nov 1, 2024 | 1.88 | 1.93 | 1.82 | 1.86 | 1.86 | -0.53% | 33,750 |
Oct 31, 2024 | 1.89 | 1.95 | 1.81 | 1.87 | 1.87 | -3.11% | 34,428 |
Oct 30, 2024 | 1.95 | 2.00 | 1.88 | 1.93 | 1.93 | -2.53% | 74,551 |
Oct 29, 2024 | 1.99 | 2.06 | 1.91 | 1.98 | 1.98 | -1.98% | 60,394 |
Oct 28, 2024 | 2.15 | 2.23 | 1.95 | 2.02 | 2.02 | 3.06% | 105,180 |
Oct 25, 2024 | 1.89 | 2.03 | 1.88 | 1.96 | 1.96 | 3.70% | 49,745 |
Oct 24, 2024 | 1.98 | 1.99 | 1.89 | 1.89 | 1.89 | -5.03% | 65,730 |
Oct 23, 2024 | 2.08 | 2.11 | 1.89 | 1.99 | 1.99 | -6.13% | 58,912 |
Oct 22, 2024 | 2.17 | 2.23 | 2.00 | 2.12 | 2.12 | -3.20% | 64,851 |
Oct 21, 2024 | 2.27 | 2.33 | 2.06 | 2.19 | 2.19 | -2.67% | 46,605 |
Oct 18, 2024 | 2.42 | 2.43 | 2.09 | 2.25 | 2.25 | -7.41% | 142,961 |
Oct 17, 2024 | 2.18 | 2.68 | 2.18 | 2.43 | 2.43 | 11.47% | 278,548 |
Oct 16, 2024 | 2.16 | 2.20 | 2.07 | 2.18 | 2.18 | 2.83% | 88,531 |
Oct 15, 2024 | 2.22 | 2.22 | 2.03 | 2.12 | 2.12 | -3.20% | 75,475 |
Oct 14, 2024 | 2.03 | 2.24 | 2.00 | 2.19 | 2.19 | 9.50% | 71,528 |
Oct 11, 2024 | 2.09 | 2.12 | 1.97 | 2.00 | 2.00 | -3.85% | 58,153 |
Oct 10, 2024 | 2.04 | 2.31 | 2.00 | 2.08 | 2.08 | 0.97% | 105,579 |
Oct 9, 2024 | 2.18 | 2.22 | 1.96 | 2.06 | 2.06 | -4.19% | 110,647 |
Oct 8, 2024 | 2.32 | 2.39 | 2.11 | 2.15 | 2.15 | -6.93% | 103,445 |
Oct 7, 2024 | 2.32 | 2.70 | 2.20 | 2.31 | 2.31 | -0.86% | 109,532 |
Oct 4, 2024 | 2.37 | 2.54 | 2.22 | 2.33 | 2.33 | -1.69% | 84,065 |
Oct 3, 2024 | 2.60 | 2.66 | 2.35 | 2.37 | 2.37 | -10.23% | 47,363 |
Oct 2, 2024 | 3.26 | 3.32 | 2.50 | 2.64 | 2.64 | -18.77% | 123,882 |
Oct 1, 2024 | 3.37 | 3.71 | 3.14 | 3.25 | 3.25 | -5.91% | 103,916 |
Sep 30, 2024 | 3.34 | 3.78 | 3.18 | 3.45 | 3.46 | 3.51% | 48,223 |
Sep 27, 2024 | 3.60 | 3.72 | 3.30 | 3.34 | 3.34 | -12.58% | 36,673 |
Sep 26, 2024 | 3.66 | 3.86 | 3.62 | 3.82 | 3.82 | 4.26% | 11,947 |
Sep 25, 2024 | 3.65 | 3.75 | 3.60 | 3.66 | 3.66 | 1.27% | 29,832 |
Sep 24, 2024 | 3.60 | 3.96 | 3.60 | 3.62 | 3.62 | 1.66% | 30,543 |
Sep 23, 2024 | 3.68 | 3.86 | 3.56 | 3.56 | 3.56 | -2.36% | 13,651 |
Sep 20, 2024 | 3.64 | 3.74 | 3.53 | 3.64 | 3.64 | 1.17% | 22,772 |
Sep 19, 2024 | 3.60 | 3.84 | 3.54 | 3.60 | 3.60 | 0.84% | 18,172 |
Sep 18, 2024 | 3.92 | 3.97 | 3.57 | 3.57 | 3.57 | -9.23% | 38,580 |
Sep 17, 2024 | 4.05 | 4.11 | 3.90 | 3.93 | 3.93 | -1.43% | 7,045 |
Sep 16, 2024 | 4.23 | 4.55 | 3.93 | 3.99 | 3.99 | -5.67% | 29,665 |
Sep 13, 2024 | 4.05 | 4.28 | 4.05 | 4.23 | 4.23 | 4.37% | 9,230 |
Sep 12, 2024 | 4.19 | 4.20 | 3.97 | 4.05 | 4.05 | -3.50% | 15,915 |
Sep 11, 2024 | 4.05 | 4.35 | 3.94 | 4.20 | 4.20 | 3.14% | 21,978 |
Sep 10, 2024 | 4.16 | 4.20 | 3.98 | 4.07 | 4.07 | -2.00% | 13,189 |
Sep 9, 2024 | 4.02 | 4.18 | 3.86 | 4.16 | 4.16 | 7.59% | 10,831 |
Sep 6, 2024 | 4.13 | 4.20 | 3.75 | 3.86 | 3.86 | -7.05% | 32,028 |
Sep 5, 2024 | 4.35 | 4.38 | 4.16 | 4.16 | 4.16 | -1.45% | 10,021 |
Sep 4, 2024 | 4.25 | 4.55 | 4.06 | 4.22 | 4.22 | -3.77% | 9,582 |
Sep 3, 2024 | 4.35 | 4.65 | 4.20 | 4.38 | 4.38 | -5.48% | 17,278 |
Aug 30, 2024 | 4.80 | 4.85 | 4.41 | 4.64 | 4.64 | -2.97% | 10,263 |
Aug 29, 2024 | 4.65 | 4.85 | 4.65 | 4.78 | 4.78 | -0.48% | 6,666 |
Aug 28, 2024 | 4.96 | 4.96 | 4.43 | 4.80 | 4.80 | 1.95% | 8,602 |
Aug 27, 2024 | 4.88 | 5.03 | 4.61 | 4.71 | 4.71 | -3.21% | 7,804 |
Aug 26, 2024 | 4.98 | 5.38 | 4.75 | 4.86 | 4.87 | -3.72% | 27,627 |
Aug 23, 2024 | 5.10 | 5.39 | 5.03 | 5.05 | 5.05 | -1.52% | 8,334 |
Aug 22, 2024 | 5.40 | 5.67 | 5.10 | 5.13 | 5.13 | -5.32% | 12,434 |
Aug 21, 2024 | 5.27 | 5.54 | 4.98 | 5.42 | 5.42 | 1.23% | 24,776 |
Aug 20, 2024 | 5.72 | 5.72 | 5.32 | 5.35 | 5.35 | -6.50% | 23,326 |
Aug 19, 2024 | 4.83 | 6.00 | 4.83 | 5.72 | 5.72 | 12.08% | 58,399 |
Aug 16, 2024 | 4.80 | 5.24 | 4.70 | 5.11 | 5.11 | 8.71% | 29,872 |
Aug 15, 2024 | 4.35 | 4.94 | 4.35 | 4.70 | 4.70 | 2.67% | 21,419 |
Aug 14, 2024 | 4.80 | 4.93 | 4.49 | 4.58 | 4.58 | -4.37% | 190,703 |
Aug 13, 2024 | 4.59 | 4.93 | 4.50 | 4.79 | 4.79 | 8.50% | 31,557 |
Aug 12, 2024 | 4.32 | 4.46 | 4.04 | 4.41 | 4.41 | 13.51% | 21,238 |
Aug 9, 2024 | 3.68 | 4.50 | 3.68 | 3.89 | 3.89 | 5.77% | 48,448 |
Aug 8, 2024 | 4.20 | 4.29 | 3.03 | 3.67 | 3.67 | -10.91% | 71,140 |
Aug 7, 2024 | 4.48 | 4.48 | 4.07 | 4.12 | 4.12 | -4.29% | 13,564 |
Aug 6, 2024 | 4.65 | 4.73 | 4.28 | 4.31 | 4.31 | -5.84% | 27,958 |
Aug 5, 2024 | 4.80 | 4.83 | 4.50 | 4.58 | 4.58 | -5.40% | 28,811 |