Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.800
-0.060 (-3.23%)
Nov 4, 2024, 4:00 PM EST - Market closed
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.85 | 1.95 | 1.77 | 1.80 | 1.80 | -3.23% | 63,997 |
| 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 |
| Aug 2, 2024 | 5.08 | 5.08 | 4.61 | 4.84 | 4.84 | -3.43% | 20,591 |
| Aug 1, 2024 | 5.25 | 5.25 | 4.92 | 5.01 | 5.01 | -2.44% | 26,947 |
| Jul 31, 2024 | 5.05 | 5.18 | 4.95 | 5.13 | 5.13 | 3.68% | 34,949 |
| Jul 30, 2024 | 5.17 | 5.36 | 4.95 | 4.95 | 4.95 | -2.46% | 26,103 |
| Jul 29, 2024 | 5.32 | 5.37 | 5.06 | 5.08 | 5.08 | -3.75% | 21,439 |
| Jul 26, 2024 | 5.48 | 5.69 | 5.25 | 5.27 | 5.27 | -3.93% | 9,457 |
| Jul 25, 2024 | 5.19 | 5.70 | 4.82 | 5.49 | 5.49 | 2.67% | 55,939 |
| Jul 24, 2024 | 5.14 | 5.40 | 5.09 | 5.35 | 5.35 | 6.09% | 29,587 |
| Jul 23, 2024 | 5.48 | 5.48 | 4.97 | 5.04 | 5.04 | -6.41% | 30,489 |
| Jul 22, 2024 | 5.51 | 5.55 | 5.28 | 5.39 | 5.39 | 3.68% | 25,020 |
| Jul 19, 2024 | 5.77 | 5.77 | 5.13 | 5.19 | 5.20 | -8.12% | 19,844 |
| Jul 18, 2024 | 5.85 | 6.00 | 5.60 | 5.65 | 5.65 | -4.17% | 17,724 |
| Jul 17, 2024 | 6.19 | 6.30 | 5.79 | 5.90 | 5.90 | -2.67% | 13,951 |
| Jul 16, 2024 | 6.15 | 6.25 | 5.95 | 6.06 | 6.06 | -3.10% | 9,002 |
| Jul 15, 2024 | 6.45 | 6.45 | 6.05 | 6.26 | 6.26 | -0.71% | 19,167 |
| Jul 12, 2024 | 6.10 | 6.45 | 6.03 | 6.30 | 6.30 | 5.00% | 38,289 |
| Jul 11, 2024 | 5.39 | 6.24 | 5.39 | 6.00 | 6.00 | 13.96% | 81,067 |
| Jul 10, 2024 | 5.26 | 5.40 | 5.15 | 5.27 | 5.27 | 2.63% | 13,151 |
| Jul 9, 2024 | 5.34 | 5.51 | 5.11 | 5.13 | 5.13 | -4.31% | 20,435 |
| Jul 8, 2024 | 5.19 | 5.69 | 5.19 | 5.36 | 5.36 | -2.37% | 61,915 |
| Jul 5, 2024 | 5.10 | 5.53 | 5.06 | 5.49 | 5.49 | 6.91% | 71,868 |
| Jul 3, 2024 | 5.29 | 5.51 | 4.95 | 5.14 | 5.14 | -3.00% | 9,205 |
| Jul 2, 2024 | 5.24 | 5.70 | 5.14 | 5.30 | 5.30 | -1.12% | 21,849 |
| Jul 1, 2024 | 5.12 | 5.49 | 4.96 | 5.36 | 5.36 | 5.48% | 27,205 |
| Jun 28, 2024 | 5.69 | 5.70 | 5.08 | 5.08 | 5.08 | -6.09% | 33,844 |
| Jun 27, 2024 | 5.55 | 5.79 | 4.95 | 5.41 | 5.41 | -7.87% | 90,372 |
| Jun 26, 2024 | 6.00 | 6.60 | 5.85 | 5.87 | 5.87 | -0.17% | 45,500 |
| Jun 25, 2024 | 5.70 | 6.30 | 5.70 | 5.88 | 5.88 | 3.12% | 17,271 |
| Jun 24, 2024 | 5.67 | 6.00 | 5.55 | 5.70 | 5.70 | 2.70% | 19,179 |
| Jun 21, 2024 | 5.96 | 6.00 | 5.55 | 5.55 | 5.55 | -4.26% | 37,614 |
| Jun 20, 2024 | 6.00 | 6.31 | 5.25 | 5.80 | 5.80 | -3.40% | 65,715 |
| Jun 18, 2024 | 6.56 | 6.94 | 6.00 | 6.00 | 6.00 | -7.00% | 67,832 |
| Jun 17, 2024 | 6.75 | 6.92 | 6.32 | 6.45 | 6.45 | -8.47% | 58,966 |
| Jun 14, 2024 | 6.50 | 8.09 | 6.46 | 7.05 | 7.05 | 6.09% | 299,201 |
| Jun 13, 2024 | 6.74 | 7.02 | 6.47 | 6.65 | 6.65 | -2.85% | 7,163 |