$2.33 -0.04 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
2/5/20162.372.452.332.3322,478
2/4/20162.362.432.322.3727,368
2/3/20162.482.482.322.3660,196
2/2/20162.552.552.432.4967,785
2/1/20162.492.552.492.5261,593
1/29/20162.492.552.432.47118,989
1/28/20162.352.492.312.43206,795
1/27/20162.292.312.242.2759,148
1/26/20162.292.292.122.2743,823
1/25/20162.302.301.972.2564,645
1/22/20162.222.302.212.2464,529
1/21/20162.252.292.072.21182,036
1/20/20162.002.171.922.17203,058
1/19/20162.052.121.982.00177,688
1/15/20162.152.151.962.08156,885
1/14/20161.992.351.922.14280,035
1/13/20162.362.391.901.92360,326
1/12/20162.522.572.202.22241,476
1/11/20162.902.902.352.39753,680
1/8/20163.243.252.993.08520,943
1/7/20162.893.032.892.9192,382
1/6/20163.103.132.913.00153,090
1/5/20162.993.092.923.09193,374
1/4/20162.862.962.772.95135,812
12/31/20152.782.892.702.8679,452
12/30/20152.882.882.792.8159,465
12/29/20152.772.902.712.87104,146
12/28/20152.702.852.702.80199,036
12/24/20152.752.752.682.7239,056
12/23/20152.722.772.612.75117,177
12/22/20152.672.762.532.67252,835
12/21/20152.712.772.612.7744,537
12/18/20152.772.772.662.7324,709
12/17/20152.722.792.702.7336,900
12/16/20152.662.802.662.7645,465
12/15/20152.632.682.522.6587,658
12/14/20152.572.672.542.59151,852
12/11/20152.692.702.472.55122,057
12/10/20152.842.842.662.72107,481
12/9/20152.892.952.852.8776,750
12/8/20152.852.962.852.9255,233
12/7/20152.962.992.862.8991,999
12/4/20152.783.052.752.96304,692
12/3/20152.892.912.772.81150,521
12/2/20152.752.942.752.85166,820
12/1/20153.003.132.762.78172,222
11/30/20152.802.882.652.74103,876
11/27/20152.702.782.472.75205,855
11/25/20152.632.802.632.6791,609
11/24/20152.562.652.562.6186,090
11/23/20152.652.652.602.6124,208
11/20/20152.512.662.502.6546,952
11/19/20152.652.652.582.5824,318
11/18/20152.672.702.582.6680,011
11/17/20152.702.782.652.7160,797
11/16/20152.902.902.712.7640,578
11/13/20152.802.872.722.7723,954
11/12/20152.792.902.792.8075,601
11/11/20152.872.892.832.8928,242
11/10/20152.762.932.642.8829,350
11/9/20152.853.042.842.90158,475
11/6/20152.852.862.752.8360,125
11/5/20152.832.902.752.8419,762
11/4/20152.782.852.762.8344,754
11/3/20152.712.852.712.8453,491
11/2/20152.802.802.732.7645,839
10/30/20152.742.812.742.7824,431
10/29/20152.742.822.742.7746,548
10/28/20152.752.832.752.8035,562
10/27/20152.842.842.782.7941,599
10/26/20152.752.822.722.7636,026
10/23/20152.692.832.692.7966,381
10/22/20152.812.812.642.6955,292
10/21/20152.772.832.702.7745,441
10/20/20152.812.872.772.7880,004
10/19/20152.902.902.782.7830,709
10/16/20152.862.902.812.8729,610
10/15/20152.812.922.802.8592,906
10/14/20152.702.832.702.7827,817
10/13/20152.742.772.722.7319,974
10/12/20152.882.882.742.7754,086
10/9/20152.822.892.712.8795,434
10/8/20152.672.792.622.74135,743
10/7/20152.632.742.602.67217,588
10/6/20152.512.632.502.60105,687
10/5/20152.372.562.362.5188,281
10/2/20152.292.402.232.32150,561
10/1/20152.442.652.222.22174,003
9/30/20152.172.362.172.29304,042
9/29/20152.432.432.192.20201,251
9/28/20152.792.792.302.45326,236
9/25/20152.932.932.802.8160,522
9/24/20152.932.932.752.89232,899
9/23/20153.073.222.842.88265,356
9/22/20153.103.193.053.1325,223
9/21/20153.153.223.103.1329,878
9/18/20153.143.223.143.1688,363
9/17/20153.113.253.103.1347,499
9/16/20153.233.253.113.1382,206
9/15/20153.213.343.213.2544,902
  • Showing 1-100 of 342 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center