Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
0.9900
+0.0700 (7.61%)
At close: Apr 25, 2025, 4:00 PM
0.9801
-0.0099 (-1.00%)
After-hours: Apr 25, 2025, 4:23 PM EDT

BCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.921.000.900.980.985.98%186,053
Apr 24, 20250.880.930.860.920.925.75%61,755
Apr 23, 20250.920.920.800.870.87-0.66%105,552
Apr 22, 20250.840.890.800.880.881.84%22,973
Apr 21, 20250.910.910.850.860.86-1.83%85,773
Apr 17, 20250.810.910.780.880.8810.19%50,238
Apr 16, 20250.740.810.720.800.802.19%108,334
Apr 15, 20250.800.820.720.780.780.24%69,304
Apr 14, 20250.750.790.750.780.781.80%71,227
Apr 11, 20250.900.900.750.760.76-16.54%366,742
Apr 10, 20251.041.110.810.910.91-18.07%5,995,955
Apr 9, 20251.081.151.001.121.122.29%73,395
Apr 8, 20251.221.221.071.091.09-2.68%25,503
Apr 7, 20251.191.271.111.121.12-2.61%34,805
Apr 4, 20251.211.211.151.151.15-6.50%11,700
Apr 3, 20251.241.251.151.231.231.65%33,969
Apr 2, 20251.181.281.151.211.211.68%28,224
Apr 1, 20251.171.251.171.191.19-5.56%28,292
Mar 31, 20251.191.281.121.261.265.88%70,818
Mar 28, 20251.351.351.181.191.19-11.85%85,197
Mar 27, 20251.341.421.341.351.35-3.57%16,344
Mar 26, 20251.591.591.391.401.40-2.78%43,227
Mar 25, 20251.431.561.371.441.445.11%28,659
Mar 24, 20251.451.451.351.371.37-2.84%31,982
Mar 21, 20251.511.531.371.411.41-8.44%129,307
Mar 20, 20251.541.581.501.541.54-1.28%12,827
Mar 19, 20251.531.601.531.561.560.65%87,280
Mar 18, 20251.601.601.531.551.55-1.90%7,823
Mar 17, 20251.591.641.581.581.58-0.63%17,183
Mar 14, 20251.601.651.581.591.591.92%9,713
Mar 13, 20251.581.691.551.561.56-0.64%9,566
Mar 12, 20251.651.701.571.571.57-4.27%24,899
Mar 11, 20251.631.691.611.641.640.61%15,693
Mar 10, 20251.571.691.551.631.631.87%37,084
Mar 7, 20251.561.651.561.601.600.63%21,931
Mar 6, 20251.551.651.551.591.590.63%14,426
Mar 5, 20251.551.701.551.581.585.05%14,060
Mar 4, 20251.551.561.501.501.50-3.59%10,581
Mar 3, 20251.651.651.551.561.56-2.50%12,119
Feb 28, 20251.571.661.571.601.601.27%27,109
Feb 27, 20251.561.621.521.581.582.60%70,139
Feb 26, 20251.581.581.531.541.54-4.35%37,014
Feb 25, 20251.631.771.581.611.61-3.01%19,526
Feb 24, 20251.781.781.621.661.66-4.05%73,603
Feb 21, 20251.771.821.731.731.73-3.89%12,795
Feb 20, 20251.801.851.761.801.80-27,667
Feb 19, 20251.861.931.781.801.80-2.17%44,305
Feb 18, 20251.851.891.821.841.84-1.08%27,988
Feb 14, 20251.821.861.761.861.863.33%30,653
Feb 13, 20251.831.841.751.801.801.12%30,694