$3.20 -0.07 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

Jul. 29, 2015 | 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
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
4/14/20155.045.194.875.094,025,841
4/13/20154.554.704.364.60399,895
4/10/20154.334.954.334.632,461,479
4/9/20154.344.344.264.3263,603
4/8/20154.264.354.264.3256,207
4/7/20154.244.314.234.2785,323
4/6/20154.384.404.204.27232,026
4/2/20154.344.434.324.3886,561
4/1/20154.464.474.324.34100,077
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
  • Showing 1-100 of 210 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!