$2.48 -0.04 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

Aug. 24, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
8/23/20162.572.582.492.5266,969
8/22/20162.502.592.412.54116,550
8/19/20162.522.552.482.4853,047
8/18/20162.472.612.462.56166,316
8/17/20162.482.492.452.4718,718
8/16/20162.402.532.402.4650,847
8/15/20162.382.552.322.44129,463
8/12/20162.402.452.362.3726,551
8/11/20162.492.492.352.3553,194
8/10/20162.422.552.402.4067,962
8/9/20162.492.532.402.4061,523
8/8/20162.502.602.452.47127,404
8/5/20162.382.492.372.45139,688
8/4/20162.422.452.402.4151,010
8/3/20162.452.472.412.4535,157
8/2/20162.452.492.442.4837,674
8/1/20162.582.632.412.5162,270
7/29/20162.482.612.472.5550,619
7/28/20162.522.592.512.5154,729
7/27/20162.632.692.512.5572,935
7/26/20162.422.712.362.61419,719
7/25/20162.422.592.302.45228,868
7/22/20162.422.452.272.40213,572
7/21/20162.522.602.322.39363,655
7/20/20162.572.682.482.55318,796
7/19/20162.752.752.402.59640,986
7/18/20163.163.202.512.712,922,794
7/15/20163.503.872.862.993,586,071
7/14/20162.673.752.523.56873,600
7/13/20162.652.712.602.6843,096
7/12/20162.602.652.522.6578,153
7/11/20162.552.612.342.54107,380
7/8/20162.492.562.482.5517,065
7/7/20162.472.502.472.5010,494
7/6/20162.482.502.472.4918,296
7/5/20162.442.482.442.4728,892
7/1/20162.442.492.442.4719,507
6/30/20162.442.492.412.4120,607
6/29/20162.442.442.322.4427,645
6/28/20162.392.452.342.4449,489
6/27/20162.252.372.212.3269,138
6/24/20162.332.362.232.2598,074
6/23/20162.432.452.382.3819,046
6/22/20162.392.472.392.4428,890
6/21/20162.372.422.352.3915,175
6/20/20162.442.482.352.3727,991
6/17/20162.352.472.342.3721,791
6/16/20162.422.452.372.3719,054
6/15/20162.412.472.392.4414,337
6/14/20162.392.412.312.3946,862
6/13/20162.322.452.312.3917,388
6/10/20162.452.452.322.3530,158
6/9/20162.482.522.412.4627,815
6/8/20162.492.552.482.5431,223
6/7/20162.472.562.432.4389,775
6/6/20162.462.572.372.5043,649
6/3/20162.562.572.352.3863,661
6/2/20162.342.582.342.52120,066
6/1/20162.182.402.182.3772,841
5/31/20162.282.282.192.2240,096
5/27/20162.242.282.202.2517,754
5/26/20162.192.232.192.2128,655
5/25/20162.202.252.192.2018,920
5/24/20162.192.302.172.1846,880
5/23/20162.172.272.172.2518,621
5/20/20162.222.322.172.2129,518
5/19/20162.312.312.222.2724,588
5/18/20162.252.342.222.2847,802
5/17/20162.192.362.192.2622,067
5/16/20162.282.302.132.2857,320
5/13/20162.202.302.202.2523,573
5/12/20162.212.292.202.2115,449
5/11/20162.222.292.142.229,690
5/10/20162.102.292.092.29104,149
5/9/20162.122.182.102.1141,118
5/6/20162.172.212.102.1750,033
5/5/20162.212.292.182.2115,356
5/4/20162.232.252.172.1740,697
5/3/20162.232.282.182.2718,123
5/2/20162.222.292.182.2066,199
4/29/20162.362.362.202.2471,960
4/28/20162.352.402.322.3911,632
4/27/20162.332.392.302.3514,976
4/26/20162.252.352.212.3351,781
4/25/20162.172.252.112.2027,468
4/22/20162.202.302.102.21118,148
4/21/20162.202.272.152.1998,639
4/20/20162.232.302.102.17126,865
4/19/20162.302.322.202.2576,191
4/18/20162.402.472.322.3243,113
4/15/20162.352.492.322.4170,678
4/14/20162.322.392.262.2954,286
4/13/20162.342.342.232.29132,168
4/12/20162.472.492.262.31128,327
4/11/20162.502.502.412.4765,920
4/8/20162.502.532.472.4823,755
4/7/20162.552.622.412.4786,474
4/6/20162.672.752.542.5987,273
4/5/20162.672.742.672.689,689
4/4/20162.782.782.672.7381,337
  • Showing 1-100 of 480 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center