Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Jul 1, 2025, 4:00 PM
1.090
-0.020 (-1.80%)
After-hours: Jul 1, 2025, 7:07 PM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 212,972 |
| Jun 30, 2025 | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | 5.66% | 247,478 |
| Jun 27, 2025 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | -2.75% | 422,213 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 366,671 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -4.07% | 255,124 |
| Jun 24, 2025 | 1.21 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 393,653 |
| Jun 23, 2025 | 1.20 | 1.25 | 1.16 | 1.19 | 1.19 | -2.46% | 429,856 |
| Jun 20, 2025 | 1.25 | 1.32 | 1.17 | 1.22 | 1.22 | 0.83% | 950,820 |
| Jun 18, 2025 | 1.19 | 1.26 | 1.17 | 1.21 | 1.21 | 1.68% | 295,099 |
| Jun 17, 2025 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -4.03% | 358,182 |
| Jun 16, 2025 | 1.14 | 1.27 | 1.10 | 1.24 | 1.24 | 12.73% | 787,804 |
| Jun 13, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -6.78% | 261,570 |
| Jun 12, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 234,727 |
| Jun 11, 2025 | 1.28 | 1.33 | 1.21 | 1.24 | 1.24 | -0.80% | 618,742 |
| Jun 10, 2025 | 1.24 | 1.30 | 1.18 | 1.25 | 1.25 | 0.81% | 1,100,060 |
| Jun 9, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 230,569 |
| Jun 6, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 518,949 |
| Jun 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 199,848 |
| Jun 4, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 414,984 |
| Jun 3, 2025 | 1.10 | 1.18 | 1.07 | 1.08 | 1.08 | -2.70% | 453,074 |
| Jun 2, 2025 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 283,821 |
| May 30, 2025 | 1.13 | 1.22 | 1.05 | 1.12 | 1.12 | - | 1,184,086 |
| May 29, 2025 | 1.08 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 429,741 |
| May 28, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 218,430 |
| May 27, 2025 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | - | 1,066,876 |
| May 23, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 326,654 |
| May 22, 2025 | 1.14 | 1.15 | 1.05 | 1.11 | 1.11 | -5.93% | 586,427 |
| May 21, 2025 | 1.20 | 1.30 | 1.14 | 1.18 | 1.18 | -4.84% | 1,069,269 |
| May 20, 2025 | 1.28 | 1.34 | 1.12 | 1.24 | 1.24 | -8.82% | 2,437,016 |
| May 19, 2025 | 1.68 | 1.92 | 1.31 | 1.36 | 1.36 | 3.03% | 58,720,356 |
| May 16, 2025 | 1.16 | 1.42 | 1.16 | 1.32 | 1.32 | 13.79% | 298,789 |
| May 15, 2025 | 1.26 | 1.26 | 1.10 | 1.16 | 1.16 | 1.75% | 45,146 |
| May 14, 2025 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -5.79% | 100,359 |
| May 13, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 92,667 |
| May 12, 2025 | 1.24 | 1.25 | 1.13 | 1.22 | 1.22 | 3.39% | 138,413 |
| May 9, 2025 | 1.20 | 1.25 | 1.13 | 1.18 | 1.18 | -3.28% | 117,801 |
| May 8, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 68,835 |
| May 7, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | - | 60,121 |
| May 6, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -4.72% | 141,407 |
| May 5, 2025 | 1.30 | 1.37 | 1.22 | 1.27 | 1.27 | 0.79% | 289,772 |
| May 2, 2025 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 8.62% | 130,879 |
| May 1, 2025 | 1.28 | 1.33 | 1.15 | 1.16 | 1.16 | -10.77% | 114,003 |
| Apr 30, 2025 | 1.06 | 1.40 | 1.06 | 1.30 | 1.30 | 19.82% | 351,885 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.02 | 1.09 | 1.09 | -3.13% | 83,907 |
| Apr 28, 2025 | 0.98 | 1.27 | 0.98 | 1.12 | 1.12 | 14.87% | 516,426 |
| Apr 25, 2025 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 5.98% | 186,053 |
| Apr 24, 2025 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 5.75% | 61,755 |
| Apr 23, 2025 | 0.92 | 0.92 | 0.80 | 0.87 | 0.87 | -0.66% | 105,552 |
| Apr 22, 2025 | 0.84 | 0.89 | 0.80 | 0.88 | 0.88 | 1.84% | 22,973 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -1.83% | 85,773 |