$4.38 -0.07 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

Apr. 1, 2015 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
3/31/20154.494.554.354.45148,933
3/30/20154.644.824.424.49479,674
3/27/20154.304.594.304.54454,432
3/26/20154.344.404.214.27191,965
3/25/20154.534.604.204.43279,317
3/24/20154.344.604.274.50354,854
3/23/20154.454.454.234.3374,594
3/20/20154.324.454.204.45270,323
3/19/20154.244.324.244.3187,605
3/18/20154.174.324.134.24115,175
3/17/20154.014.334.014.13153,985
3/16/20154.104.154.014.04154,115
3/13/20154.324.374.104.13138,070
3/12/20154.354.444.284.32120,234
3/11/20154.204.394.114.21119,956
3/10/20154.344.364.134.17132,609
3/9/20154.364.544.324.41124,972
3/6/20154.504.634.314.39520,978
3/5/20154.224.434.204.37189,701
3/4/20154.114.254.014.18307,115
3/3/20154.344.364.104.15185,656
3/2/20154.504.654.304.40630,902
2/27/20153.904.473.904.251,312,122
2/26/20153.864.193.803.94925,384
2/25/20153.813.903.803.81120,630
2/24/20153.833.853.803.8169,447
2/23/20153.933.963.813.8891,571
2/20/20153.803.983.803.92200,595
2/19/20153.823.863.773.82168,834
2/18/20153.873.873.793.80119,205
2/17/20153.863.933.773.87153,985
2/13/20153.904.043.803.86298,483
2/12/20153.983.983.783.88182,201
2/11/20153.953.953.753.94168,908
2/10/20153.993.993.723.92205,390
2/9/20153.984.003.813.90257,884
2/6/20153.864.003.683.98244,038
2/5/20153.803.863.753.85148,685
2/4/20153.943.943.763.83199,313
2/3/20154.074.093.813.91272,826
2/2/20153.984.003.873.96191,663
1/30/20153.814.053.773.99423,523
1/29/20153.903.933.753.85186,887
1/28/20154.034.063.903.93139,749
1/27/20153.894.033.863.99248,636
1/26/20154.254.253.873.901,077,488
1/23/20153.793.903.773.80140,121
1/22/20153.944.013.803.83330,321
1/21/20153.874.133.853.94244,623
1/20/20154.154.193.863.90237,886
1/16/20153.754.173.754.10436,191
1/15/20154.074.183.773.80435,070
1/14/20154.304.304.034.06248,264
1/13/20154.384.554.104.24669,300
1/12/20154.634.674.314.39524,253
1/9/20154.614.864.504.59701,503
1/8/20155.105.254.504.571,271,656
1/7/20155.125.294.855.031,282,369
1/6/20155.805.844.855.002,512,768
1/5/20156.686.685.605.758,613,004
1/2/20157.438.476.857.5024,726,313
12/31/20144.024.944.024.763,397,798
12/30/20143.783.933.683.88125,291
12/29/20143.903.923.703.85159,654
12/26/20143.994.183.793.85264,449
12/24/20143.633.903.613.85265,105
12/23/20143.293.653.293.63379,272
12/22/20143.143.473.063.22208,233
12/19/20143.493.493.073.15170,928
12/18/20143.293.493.263.4476,981
12/17/20143.263.353.113.2863,229
12/16/20143.083.233.073.2160,314
12/15/20142.813.042.813.04107,179
12/12/20142.902.952.812.9038,235
12/11/20142.923.042.882.9642,954
12/10/20143.023.072.922.9619,371
12/9/20143.043.072.903.0052,124
12/8/20142.923.072.903.0730,742
12/5/20143.063.062.902.9936,487
12/4/20142.893.062.853.0360,321
12/3/20142.883.002.882.9533,192
12/2/20142.973.072.852.9167,046
12/1/20143.053.052.852.85122,517
11/28/20143.193.203.003.0971,484
11/26/20143.293.293.153.1731,980
11/25/20143.293.303.153.2532,421
11/24/20143.163.293.143.2929,628
11/21/20143.153.193.063.1720,916
11/20/20143.233.233.113.1551,460
11/19/20143.323.383.193.2082,912
11/18/20143.353.513.353.3726,889
11/17/20143.473.473.343.3843,596
11/14/20143.513.643.463.4732,515
11/13/20143.753.753.523.5840,877
11/12/20143.463.623.373.58165,582
11/11/20143.483.483.333.3856,330
11/10/20143.653.653.433.52385,833
11/7/20143.633.753.523.63175,375
11/6/20143.433.643.333.6067,144
11/5/20143.443.453.313.41152,672
  • Showing 1-100 of 127 items
  • 1
  • 2
  • >>
Trading Center