Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.190
-0.070 (-5.56%)
At close: Apr 1, 2025, 4:00 PM
1.183
-0.007 (-0.61%)
After-hours: Apr 1, 2025, 4:35 PM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.17 | 1.25 | 1.17 | 1.19 | - | -5.56% | 4,756 |
| Mar 31, 2025 | 1.19 | 1.28 | 1.12 | 1.26 | 1.26 | 5.88% | 70,818 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.18 | 1.19 | 1.19 | -11.85% | 85,197 |
| Mar 27, 2025 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 16,344 |
| Mar 26, 2025 | 1.59 | 1.59 | 1.39 | 1.40 | 1.40 | -2.78% | 43,227 |
| Mar 25, 2025 | 1.43 | 1.56 | 1.37 | 1.44 | 1.44 | 5.11% | 28,659 |
| Mar 24, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -2.84% | 31,982 |
| Mar 21, 2025 | 1.51 | 1.53 | 1.37 | 1.41 | 1.41 | -8.44% | 129,307 |
| Mar 20, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 12,827 |
| Mar 19, 2025 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 87,280 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.90% | 7,823 |
| Mar 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 17,183 |
| Mar 14, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | 1.92% | 9,713 |
| Mar 13, 2025 | 1.58 | 1.69 | 1.55 | 1.56 | 1.56 | -0.64% | 9,566 |
| Mar 12, 2025 | 1.65 | 1.70 | 1.57 | 1.57 | 1.57 | -4.27% | 24,899 |
| Mar 11, 2025 | 1.63 | 1.69 | 1.61 | 1.64 | 1.64 | 0.61% | 15,693 |
| Mar 10, 2025 | 1.57 | 1.69 | 1.55 | 1.63 | 1.63 | 1.87% | 37,084 |
| Mar 7, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 0.63% | 21,931 |
| Mar 6, 2025 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 14,426 |
| Mar 5, 2025 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 5.05% | 14,060 |
| Mar 4, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.59% | 10,581 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 12,119 |
| Feb 28, 2025 | 1.57 | 1.66 | 1.57 | 1.60 | 1.60 | 1.27% | 27,109 |
| Feb 27, 2025 | 1.56 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 70,139 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -4.35% | 37,014 |
| Feb 25, 2025 | 1.63 | 1.77 | 1.58 | 1.61 | 1.61 | -3.01% | 19,526 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | -4.05% | 73,603 |
| Feb 21, 2025 | 1.77 | 1.82 | 1.73 | 1.73 | 1.73 | -3.89% | 12,795 |
| Feb 20, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | - | 27,667 |
| Feb 19, 2025 | 1.86 | 1.93 | 1.78 | 1.80 | 1.80 | -2.17% | 44,305 |
| Feb 18, 2025 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 27,988 |
| Feb 14, 2025 | 1.82 | 1.86 | 1.76 | 1.86 | 1.86 | 3.33% | 30,653 |
| Feb 13, 2025 | 1.83 | 1.84 | 1.75 | 1.80 | 1.80 | 1.12% | 30,694 |
| Feb 12, 2025 | 1.74 | 1.86 | 1.74 | 1.78 | 1.78 | 2.30% | 19,830 |
| Feb 11, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 1.16% | 29,410 |
| Feb 10, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | 0.41% | 21,610 |
| Feb 7, 2025 | 1.80 | 1.81 | 1.69 | 1.71 | 1.71 | -6.39% | 32,445 |
| Feb 6, 2025 | 1.87 | 1.92 | 1.81 | 1.83 | 1.83 | -3.17% | 12,211 |
| Feb 5, 2025 | 1.87 | 1.93 | 1.83 | 1.89 | 1.89 | 2.72% | 53,890 |
| Feb 4, 2025 | 1.81 | 1.90 | 1.79 | 1.84 | 1.84 | 0.27% | 13,502 |
| Feb 3, 2025 | 1.84 | 1.90 | 1.71 | 1.84 | 1.84 | 0.82% | 86,069 |
| Jan 31, 2025 | 1.91 | 1.96 | 1.80 | 1.82 | 1.82 | -4.71% | 151,075 |
| Jan 30, 2025 | 2.04 | 2.10 | 1.91 | 1.91 | 1.91 | -5.91% | 58,218 |
| Jan 29, 2025 | 2.05 | 2.15 | 1.93 | 2.03 | 2.03 | 2.01% | 45,752 |
| Jan 28, 2025 | 2.02 | 2.15 | 1.96 | 1.99 | 1.99 | -1.97% | 48,430 |
| Jan 27, 2025 | 2.19 | 2.21 | 2.03 | 2.03 | 2.03 | -7.31% | 23,232 |
| Jan 24, 2025 | 2.11 | 2.27 | 2.05 | 2.19 | 2.19 | 1.39% | 51,583 |
| Jan 23, 2025 | 2.20 | 2.21 | 2.02 | 2.16 | 2.16 | 1.41% | 32,184 |
| Jan 22, 2025 | 2.30 | 2.30 | 2.11 | 2.13 | 2.13 | -7.39% | 39,085 |
| Jan 21, 2025 | 2.03 | 2.33 | 1.98 | 2.30 | 2.30 | 21.69% | 135,145 |