Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
2.230
+0.160 (7.73%)
At close: Dec 24, 2024, 12:59 PM
2.220
-0.010 (-0.45%)
After-hours: Dec 24, 2024, 1:49 PM EST

BCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20243.663.863.623.823.824.26%11,947
Sep 25, 20243.653.753.603.663.661.27%29,832
Sep 24, 20243.603.963.603.623.621.66%30,543
Sep 23, 20243.683.863.563.563.56-2.36%13,651
Sep 20, 20243.643.743.533.643.641.17%22,772
Sep 19, 20243.603.843.543.603.600.84%18,172
Sep 18, 20243.923.973.573.573.57-9.23%38,580
Sep 17, 20244.054.113.903.933.93-1.43%7,045
Sep 16, 20244.234.553.933.993.99-5.67%29,665
Sep 13, 20244.054.284.054.234.234.37%9,230
Sep 12, 20244.194.203.974.054.05-3.50%15,915
Sep 11, 20244.054.353.944.204.203.14%21,978
Sep 10, 20244.164.203.984.074.07-2.00%13,189
Sep 9, 20244.024.183.864.164.167.59%10,831
Sep 6, 20244.134.203.753.863.86-7.05%32,028
Sep 5, 20244.354.384.164.164.16-1.45%10,021
Sep 4, 20244.254.554.064.224.22-3.77%9,582
Sep 3, 20244.354.654.204.384.38-5.48%17,278
Aug 30, 20244.804.854.414.644.64-2.97%10,263
Aug 29, 20244.654.854.654.784.78-0.48%6,666
Aug 28, 20244.964.964.434.804.801.95%8,602
Aug 27, 20244.885.034.614.714.71-3.21%7,804
Aug 26, 20244.985.384.754.864.87-3.72%27,627
Aug 23, 20245.105.395.035.055.05-1.52%8,334
Aug 22, 20245.405.675.105.135.13-5.32%12,434
Aug 21, 20245.275.544.985.425.421.23%24,776
Aug 20, 20245.725.725.325.355.35-6.50%23,326
Aug 19, 20244.836.004.835.725.7212.08%58,399
Aug 16, 20244.805.244.705.115.118.71%29,872
Aug 15, 20244.354.944.354.704.702.67%21,419
Aug 14, 20244.804.934.494.584.58-4.37%190,703
Aug 13, 20244.594.934.504.794.798.50%31,557
Aug 12, 20244.324.464.044.414.4113.51%21,238
Aug 9, 20243.684.503.683.893.895.77%48,448
Aug 8, 20244.204.293.033.673.67-10.91%71,140
Aug 7, 20244.484.484.074.124.12-4.29%13,564
Aug 6, 20244.654.734.284.314.31-5.84%27,958
Aug 5, 20244.804.834.504.584.58-5.40%28,811