$2.20 0.00 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
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
4/1/20162.682.772.682.7517,299
3/31/20162.752.792.672.6786,136
3/30/20162.812.812.712.7423,872
3/29/20162.612.832.592.7534,907
3/28/20162.652.752.652.6531,004
3/24/20162.752.752.512.6456,013
3/23/20162.772.782.712.7519,043
3/22/20162.852.852.682.8028,216
3/21/20162.752.872.712.8365,624
3/18/20162.762.762.652.7536,129
3/17/20162.762.762.702.7551,960
3/16/20162.732.772.732.7658,898
3/15/20162.652.762.642.7130,346
3/14/20162.502.652.502.6578,706
3/11/20162.492.502.472.5026,956
3/10/20162.512.512.462.4640,190
3/9/20162.452.502.402.4317,366
3/8/20162.432.532.422.4881,129
3/7/20162.492.492.312.4842,970
3/4/20162.372.502.362.4239,119
3/3/20162.432.462.382.4041,781
3/2/20162.372.482.332.4174,486
3/1/20162.362.372.302.3527,758
2/29/20162.312.472.282.3249,069
2/26/20162.352.352.252.3013,711
2/25/20162.352.352.282.3113,407
2/24/20162.342.402.312.3325,240
2/23/20162.362.362.252.3133,936
2/22/20162.252.442.232.3539,401
2/19/20162.272.302.232.2515,179
2/18/20162.352.352.262.2623,051
2/17/20162.292.492.262.3767,853
2/16/20162.192.302.152.2433,035
2/12/20162.122.172.092.1446,541
2/11/20162.102.182.062.0741,819
2/10/20162.152.322.132.1633,030
2/9/20162.212.222.122.1726,801
2/8/20162.342.342.152.27120,183
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
  • Showing 1-100 of 401 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center