Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.220
+0.090 (7.96%)
At close: Jun 6, 2025, 4:00 PM
1.210
-0.010 (-0.82%)
After-hours: Jun 6, 2025, 7:30 PM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 515,687 |
| 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 |
| Apr 17, 2025 | 0.81 | 0.91 | 0.78 | 0.88 | 0.88 | 10.19% | 50,238 |
| Apr 16, 2025 | 0.74 | 0.81 | 0.72 | 0.80 | 0.80 | 2.19% | 108,334 |
| Apr 15, 2025 | 0.80 | 0.82 | 0.72 | 0.78 | 0.78 | 0.24% | 69,304 |
| Apr 14, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 1.80% | 71,227 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.75 | 0.76 | 0.76 | -16.54% | 366,742 |
| Apr 10, 2025 | 1.04 | 1.11 | 0.81 | 0.91 | 0.91 | -18.07% | 5,995,955 |
| Apr 9, 2025 | 1.08 | 1.15 | 1.00 | 1.12 | 1.12 | 2.29% | 73,395 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.07 | 1.09 | 1.09 | -2.68% | 25,503 |
| Apr 7, 2025 | 1.19 | 1.27 | 1.11 | 1.12 | 1.12 | -2.61% | 34,805 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 11,700 |
| Apr 3, 2025 | 1.24 | 1.25 | 1.15 | 1.23 | 1.23 | 1.65% | 33,969 |
| Apr 2, 2025 | 1.18 | 1.28 | 1.15 | 1.21 | 1.21 | 1.68% | 28,224 |
| Apr 1, 2025 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 28,292 |
| 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 |