$3.81 -0.01 (%) Brainstorm Cell Therapeutics Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCLI historical data

Date Open High Low Close Volume
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
3/6/20154.504.634.314.39520,978
3/5/20154.224.434.204.37189,701
3/4/20154.114.254.014.18307,115
3/3/20154.344.364.104.15185,656
3/2/20154.504.654.304.40630,902
2/27/20153.904.473.904.251,312,122
2/26/20153.864.193.803.94925,384
2/25/20153.813.903.803.81120,630
2/24/20153.833.853.803.8169,447
2/23/20153.933.963.813.8891,571
2/20/20153.803.983.803.92200,595
2/19/20153.823.863.773.82168,834
2/18/20153.873.873.793.80119,205
2/17/20153.863.933.773.87153,985
2/13/20153.904.043.803.86298,483
2/12/20153.983.983.783.88182,201
2/11/20153.953.953.753.94168,908
2/10/20153.993.993.723.92205,390
2/9/20153.984.003.813.90257,884
2/6/20153.864.003.683.98244,038
2/5/20153.803.863.753.85148,685
2/4/20153.943.943.763.83199,313
2/3/20154.074.093.813.91272,826
2/2/20153.984.003.873.96191,663
1/30/20153.814.053.773.99423,523
1/29/20153.903.933.753.85186,887
1/28/20154.034.063.903.93139,749
1/27/20153.894.033.863.99248,636
1/26/20154.254.253.873.901,077,488
1/23/20153.793.903.773.80140,121
1/22/20153.944.013.803.83330,321
1/21/20153.874.133.853.94244,623
1/20/20154.154.193.863.90237,886
1/16/20153.754.173.754.10436,191
1/15/20154.074.183.773.80435,070
1/14/20154.304.304.034.06248,264
1/13/20154.384.554.104.24669,300
1/12/20154.634.674.314.39524,253
1/9/20154.614.864.504.59701,503
1/8/20155.105.254.504.571,271,656
1/7/20155.125.294.855.031,282,369
1/6/20155.805.844.855.002,512,768
  • Showing 1-100 of 168 items
  • 1
  • 2
  • >>
Trading Center