$3.15 +0.05 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

Sep. 4, 2015 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
9/3/20153.083.163.043.1031,749
9/2/20153.033.113.003.0855,411
9/1/20152.953.102.943.0459,985
8/31/20153.013.153.003.0476,701
8/28/20152.933.072.903.04100,706
8/27/20152.862.952.862.9047,882
8/26/20152.902.902.832.8642,024
8/25/20152.812.902.802.8459,428
8/24/20152.852.882.502.70280,026
8/21/20153.013.042.892.92121,448
8/20/20153.203.203.003.0282,752
8/19/20153.223.243.143.1791,566
8/18/20153.053.273.023.14319,266
8/17/20152.893.002.832.96109,841
8/14/20152.953.002.852.8890,320
8/13/20153.243.252.952.98182,513
8/12/20152.963.182.883.13191,811
8/11/20153.233.232.912.91122,344
8/10/20152.833.242.792.89119,351
8/7/20152.852.912.722.82226,648
8/6/20153.163.242.762.91523,271
8/5/20153.193.303.143.19219,831
8/4/20153.243.263.173.1968,983
8/3/20153.243.303.183.2298,358
7/31/20153.203.283.163.2259,529
7/30/20153.153.283.133.17203,133
7/29/20153.243.273.133.20116,336
7/28/20153.303.333.243.2775,674
7/27/20153.353.383.283.33126,011
7/24/20153.383.403.353.3567,452
7/23/20153.353.443.323.4094,651
7/22/20153.363.373.303.3383,235
7/21/20153.343.413.313.3588,995
7/20/20153.403.403.303.37174,087
7/17/20153.433.433.363.4056,545
7/16/20153.373.433.333.42202,661
7/15/20153.403.473.343.3784,125
7/14/20153.403.413.313.4188,143
7/13/20153.453.453.373.40101,805
7/10/20153.523.553.453.4628,793
7/9/20153.513.553.453.49113,005
7/8/20153.553.573.443.4579,729
7/7/20153.603.683.533.59105,149
7/6/20153.543.653.543.6059,145
7/2/20153.673.673.583.6057,946
7/1/20153.653.683.583.65112,671
6/30/20153.703.753.563.61109,187
6/29/20153.743.763.683.6868,214
6/26/20153.693.783.693.78198,376
6/25/20153.793.803.693.7038,339
6/24/20153.683.793.683.7368,473
6/23/20153.743.843.673.72107,989
6/22/20153.853.873.733.77159,339
6/19/20153.813.903.673.90143,116
6/18/20153.823.893.793.8142,924
6/17/20153.873.903.813.8448,068
6/16/20153.763.903.753.8777,219
6/15/20153.813.813.723.7338,645
6/12/20153.763.803.733.8051,110
6/11/20153.843.853.763.7733,701
6/10/20153.733.923.733.7651,647
6/9/20153.853.853.743.7644,267
6/8/20153.753.883.723.7866,072
6/5/20153.683.753.683.7551,775
6/4/20153.733.823.663.6897,824
6/3/20153.753.863.733.7546,472
6/2/20153.743.773.663.7661,116
6/1/20153.843.903.673.70100,688
5/29/20153.853.953.693.81143,693
5/28/20153.874.013.803.8295,077
5/27/20153.954.023.863.94171,183
5/26/20153.823.953.813.91211,184
5/22/20153.743.973.713.89277,910
5/21/20153.653.783.623.7068,831
5/20/20153.733.823.613.6990,651
5/19/20153.603.793.553.70139,295
5/18/20153.683.683.543.5992,694
5/15/20153.603.673.553.66169,678
5/14/20153.843.853.683.70125,711
5/13/20153.783.823.713.7868,372
5/12/20153.833.833.713.76107,781
5/11/20153.673.963.573.88273,203
5/8/20153.623.733.603.65188,220
5/7/20153.693.723.613.7191,023
5/6/20153.653.743.603.67161,856
5/5/20153.783.783.603.65154,441
5/4/20153.713.833.673.75125,298
5/1/20153.653.823.633.68246,860
4/30/20153.953.953.633.65480,689
4/29/20154.004.013.903.94221,356
4/28/20154.194.223.914.00339,240
4/27/20154.174.374.104.13257,229
4/24/20154.154.304.104.14204,718
4/23/20154.254.254.064.12315,332
4/22/20154.304.484.224.29616,091
4/21/20154.975.054.324.381,823,921
4/20/20155.115.154.454.471,149,898
4/17/20155.305.325.005.09634,162
4/16/20155.105.435.045.30789,185
4/15/20155.135.144.955.08846,775
  • Showing 1-100 of 236 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!