Skip to main content
Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.730
-0.070 (-3.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

BCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.741.861.741.781.782.30%19,830
Feb 11, 20251.751.771.731.741.741.16%29,410
Feb 10, 20251.811.811.711.721.720.41%21,610
Feb 7, 20251.801.811.691.711.71-6.39%32,445
Feb 6, 20251.871.921.811.831.83-3.17%12,211
Feb 5, 20251.871.931.831.891.892.72%53,890
Feb 4, 20251.811.901.791.841.840.27%13,502
Feb 3, 20251.841.901.711.841.840.82%86,069
Jan 31, 20251.911.961.801.821.82-4.71%151,075
Jan 30, 20252.042.101.911.911.91-5.91%58,218
Jan 29, 20252.052.151.932.032.032.01%45,752
Jan 28, 20252.022.151.961.991.99-1.97%48,430
Jan 27, 20252.192.212.032.032.03-7.31%23,232
Jan 24, 20252.112.272.052.192.191.39%51,583
Jan 23, 20252.202.212.022.162.161.41%32,184
Jan 22, 20252.302.302.112.132.13-7.39%39,085
Jan 21, 20252.032.331.982.302.3021.69%135,145
Jan 17, 20251.981.981.861.891.89-5.03%77,517
Jan 16, 20252.002.051.971.991.99-2.93%43,000
Jan 15, 20252.052.172.022.052.050.49%43,914
Jan 14, 20252.042.122.002.042.040.99%64,435
Jan 13, 20252.052.241.982.022.02-70,641
Jan 10, 20252.092.121.902.022.02-3.35%60,795
Jan 8, 20252.252.252.012.092.09-6.28%63,832
Jan 7, 20252.362.372.202.232.23-2.62%53,294
Jan 6, 20252.292.342.262.292.292.69%46,647
Jan 3, 20252.262.372.162.232.234.21%60,903
Jan 2, 20252.292.332.122.142.14-5.73%55,626
Dec 31, 20242.332.382.222.272.27-4.22%53,876
Dec 30, 20242.272.452.132.372.37-3.27%154,403
Dec 27, 20242.482.492.342.452.45-1.21%91,818
Dec 26, 20242.222.502.222.482.4811.21%195,473
Dec 24, 20242.092.232.092.232.237.73%59,081
Dec 23, 20242.282.322.022.072.07-9.21%112,764
Dec 20, 20242.232.452.202.282.289.62%197,817
Dec 19, 20242.242.241.832.082.08-7.56%191,034
Dec 18, 20241.842.401.782.252.2525.70%494,904
Dec 17, 20241.511.801.511.791.7915.48%139,619
Dec 16, 20241.461.551.421.551.556.90%69,683
Dec 13, 20241.551.631.421.451.45-3.97%46,458
Dec 12, 20241.551.631.511.511.51-5.63%31,823
Dec 11, 20241.591.641.541.601.60-0.62%31,867
Dec 10, 20241.581.651.581.611.611.90%44,489
Dec 9, 20241.691.721.561.581.58-0.63%66,215
Dec 6, 20241.491.661.491.591.598.90%164,381
Dec 5, 20241.571.631.451.461.46-10.43%57,782
Dec 4, 20241.691.691.571.631.63-5.78%97,164
Dec 3, 20241.671.801.601.731.731.17%254,006
Dec 2, 20241.721.741.671.711.71-1.72%59,585
Nov 29, 20241.731.841.701.741.74-78,671
Nov 27, 20241.621.821.621.741.747.41%150,996
Nov 26, 20241.431.621.421.621.6214.08%170,842
Nov 25, 20241.251.471.231.421.4213.60%153,147
Nov 22, 20241.221.261.211.251.250.81%44,281
Nov 21, 20241.271.291.211.241.24-1.59%69,545
Nov 20, 20241.251.301.251.261.260.80%40,501
Nov 19, 20241.241.291.201.251.252.46%92,241
Nov 18, 20241.231.301.191.221.220.83%102,660
Nov 15, 20241.061.221.061.211.217.08%145,155
Nov 14, 20241.181.191.051.131.13-3.42%126,926
Nov 13, 20241.171.231.141.171.17-0.85%141,034
Nov 12, 20241.241.261.121.181.18-3.28%120,760
Nov 11, 20241.301.331.201.221.221.67%340,927
Nov 8, 20241.561.581.091.201.20-14.89%440,466
Nov 7, 20241.631.681.291.411.41-11.88%156,563
Nov 6, 20241.761.811.501.601.60-4.76%122,811
Nov 5, 20241.811.861.591.681.68-6.67%110,459
Nov 4, 20241.851.951.771.801.80-3.23%64,216
Nov 1, 20241.881.931.821.861.86-0.53%33,750
Oct 31, 20241.891.951.811.871.87-3.11%34,428
Oct 30, 20241.952.001.881.931.93-2.53%74,551
Oct 29, 20241.992.061.911.981.98-1.98%60,394
Oct 28, 20242.152.231.952.022.023.06%105,180
Oct 25, 20241.892.031.881.961.963.70%49,745
Oct 24, 20241.981.991.891.891.89-5.03%65,730
Oct 23, 20242.082.111.891.991.99-6.13%58,912
Oct 22, 20242.172.232.002.122.12-3.20%64,851
Oct 21, 20242.272.332.062.192.19-2.67%46,605
Oct 18, 20242.422.432.092.252.25-7.41%142,961
Oct 17, 20242.182.682.182.432.4311.47%278,548
Oct 16, 20242.162.202.072.182.182.83%88,531
Oct 15, 20242.222.222.032.122.12-3.20%75,475
Oct 14, 20242.032.242.002.192.199.50%71,528
Oct 11, 20242.092.121.972.002.00-3.85%58,153
Oct 10, 20242.042.312.002.082.080.97%105,579
Oct 9, 20242.182.221.962.062.06-4.19%110,647
Oct 8, 20242.322.392.112.152.15-6.93%103,445
Oct 7, 20242.322.702.202.312.31-0.86%109,532
Oct 4, 20242.372.542.222.332.33-1.69%84,065
Oct 3, 20242.602.662.352.372.37-10.23%47,363
Oct 2, 20243.263.322.502.642.64-18.77%123,882
Oct 1, 20243.373.713.143.253.25-5.91%103,916
Sep 30, 20243.343.783.183.453.463.51%48,223
Sep 27, 20243.603.723.303.343.34-12.58%36,673