Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainstorm Cell (NQ: BCLI )

0.4300 +0.0620 (+16.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 0.3671 0.4714 0.3670 0.4300 1,343,631 +0.06(+16.85%)
May 07, 2024 0.3756 0.3764 0.3502 0.3680 363,631 -0.01(-1.60%)
May 06, 2024 0.3690 0.3998 0.3100 0.3740 1,309,996 -0.01(-1.58%)
May 03, 2024 0.3940 0.4300 0.3660 0.3800 552,982 -0.02(-4.59%)
May 02, 2024 0.4500 0.4612 0.3611 0.3983 1,347,779 -0.04(-8.33%)
May 01, 2024 0.4400 0.5350 0.4141 0.4345 1,918,505 +0.06(+15.10%)
Apr 30, 2024 0.5400 0.5588 0.3571 0.3775 1,735,293 -0.16(-30.04%)
Apr 29, 2024 0.5400 0.5525 0.5238 0.5396 80,571 +0.01(+0.95%)
Apr 26, 2024 0.5470 0.5551 0.5200 0.5345 266,201 +0.00(+0.47%)
Apr 25, 2024 0.5489 0.5550 0.5210 0.5320 274,870 -0.01(-2.39%)
Apr 24, 2024 0.5150 0.5563 0.5150 0.5450 201,666 +0.02(+3.81%)
Apr 23, 2024 0.5400 0.5588 0.5100 0.5250 167,440 -0.02(-2.80%)
Apr 22, 2024 0.5380 0.5823 0.5109 0.5401 367,454 +0.01(+1.52%)
Apr 19, 2024 0.5000 0.6100 0.4523 0.5320 1,007,163 +0.02(+3.44%)
Apr 18, 2024 0.5634 0.5900 0.4512 0.5143 1,080,148 -0.03(-4.90%)
Apr 17, 2024 0.5250 0.5877 0.5250 0.5408 528,798 +0.01(+2.60%)
Apr 16, 2024 0.5181 0.5700 0.4500 0.5271 627,582 -0.02(-3.94%)
Apr 15, 2024 0.5918 0.6000 0.5370 0.5487 591,014 -0.04(-6.04%)
Apr 12, 2024 0.5847 0.6200 0.5830 0.5840 264,997 +0.01(+1.20%)
Apr 11, 2024 0.5900 0.6700 0.5353 0.5771 1,391,587 -0.02(-4.06%)
Apr 10, 2024 0.6300 0.6353 0.5805 0.6015 1,098,715 +0.02(+3.26%)
Apr 09, 2024 0.7300 0.7400 0.5700 0.5825 4,714,065 -0.15(-20.21%)
Apr 08, 2024 0.6830 0.7500 0.6525 0.7300 2,686,593 +0.08(+12.14%)
Apr 05, 2024 0.6510 0.6850 0.6298 0.6510 624,560 -0.02(-3.56%)
Apr 04, 2024 0.6700 0.7165 0.6500 0.6750 717,196 -0.01(-2.07%)
Apr 03, 2024 0.7100 0.7199 0.6671 0.6893 942,227 -0.03(-4.13%)
Apr 02, 2024 0.7400 0.7488 0.6700 0.7190 608,896 -0.02(-2.82%)
Apr 01, 2024 0.6100 0.7500 0.5895 0.7399 1,456,089 +0.18(+31.03%)
Mar 28, 2024 0.5800 0.5999 0.4840 0.5647 649,965 -0.04(-5.91%)
Mar 27, 2024 0.6597 0.6863 0.5100 0.6002 1,281,623 -0.06(-9.06%)
Mar 26, 2024 0.7000 0.7200 0.6215 0.6600 1,495,567 +0.01(+0.76%)
Mar 25, 2024 0.6000 0.7927 0.5652 0.6550 4,705,467 +0.09(+14.91%)
Mar 22, 2024 0.4670 0.5800 0.4670 0.5700 1,781,461 +0.09(+18.75%)
Mar 21, 2024 0.5343 0.5550 0.3900 0.4800 1,803,432 -0.03(-5.33%)
Mar 20, 2024 0.3700 0.5500 0.3601 0.5070 4,407,820 +0.15(+42.54%)
Mar 19, 2024 0.3400 0.3740 0.3251 0.3557 663,378 +0.03(+8.31%)
Mar 18, 2024 0.3257 0.3421 0.3252 0.3284 363,650 -0.00(-1.35%)
Mar 15, 2024 0.3250 0.3444 0.3250 0.3329 452,209 +0.00(+1.31%)
Mar 14, 2024 0.3470 0.3492 0.3225 0.3286 325,221 -0.00(-0.60%)
Mar 13, 2024 0.3300 0.3587 0.3200 0.3306 684,033 +0.02(+7.30%)
Mar 12, 2024 0.3210 0.3300 0.2700 0.3081 234,075 -0.02(-6.35%)
Mar 11, 2024 0.3403 0.3403 0.3201 0.3290 343,760 -0.00(-0.30%)
Mar 08, 2024 0.3384 0.3479 0.3251 0.3300 411,915 -0.02(-5.15%)
Mar 07, 2024 0.3289 0.3479 0.3202 0.3479 503,768 +0.02(+5.55%)
Mar 06, 2024 0.3300 0.3450 0.3250 0.3296 290,248 -0.02(-5.34%)
Mar 05, 2024 0.3664 0.3664 0.3200 0.3482 1,876,073 -0.02(-4.60%)
Mar 04, 2024 0.3627 0.3690 0.3210 0.3650 399,491 +0.02(+5.74%)
Mar 01, 2024 0.3550 0.3659 0.3425 0.3452 194,738 -0.02(-5.94%)
Feb 29, 2024 0.3660 0.3790 0.3400 0.3670 1,516,694 +0.00(+0.11%)
Feb 28, 2024 0.3678 0.3678 0.3500 0.3666 446,381 +0.00(+0.99%)
Feb 27, 2024 0.3500 0.3800 0.3402 0.3630 745,000 +0.00(+1.14%)
Feb 26, 2024 0.3550 0.3675 0.3100 0.3589 2,493,527 +0.01(+2.84%)
Feb 23, 2024 0.3600 0.3828 0.3300 0.3490 508,117 +0.02(+5.60%)
Feb 22, 2024 0.3252 0.3399 0.3213 0.3305 235,760 +0.02(+6.27%)
Feb 21, 2024 0.3492 0.3557 0.3000 0.3110 882,548 -0.05(-13.61%)
Feb 20, 2024 0.3800 0.3800 0.3366 0.3600 217,721 -0.01(-3.67%)
Feb 16, 2024 0.3724 0.3800 0.3400 0.3737 206,780 -0.01(-3.69%)
Feb 15, 2024 0.3400 0.3899 0.3210 0.3880 532,076 +0.04(+11.17%)
Feb 14, 2024 0.3493 0.3556 0.3100 0.3490 1,978,726 +0.01(+4.18%)
Feb 13, 2024 0.3700 0.3700 0.3155 0.3350 632,550 -0.02(-5.63%)
Feb 12, 2024 0.3750 0.3776 0.3550 0.3550 288,348 -0.02(-5.33%)
Feb 09, 2024 0.3701 0.3900 0.3601 0.3750 343,765 -0.02(-4.31%)
Feb 08, 2024 0.3800 0.4000 0.3250 0.3919 1,147,920 +0.01(+2.06%)
Feb 07, 2024 0.3790 0.3940 0.3234 0.3840 656,898 -0.01(-1.29%)
Feb 06, 2024 0.3790 0.4067 0.3790 0.3890 334,763 +0.01(+2.37%)
Feb 05, 2024 0.4000 0.4000 0.3773 0.3800 452,986 -0.01(-2.56%)
Feb 02, 2024 0.3800 0.4100 0.3300 0.3900 1,901,748 +0.01(+1.30%)
Feb 01, 2024 0.3800 0.3938 0.3534 0.3850 540,841 +0.03(+8.97%)
Jan 31, 2024 0.3890 0.4000 0.3500 0.3533 769,603 -0.04(-10.22%)
Jan 30, 2024 0.3500 0.4196 0.3475 0.3935 2,732,929 +0.06(+19.24%)
Jan 29, 2024 0.3270 0.3495 0.3101 0.3300 536,522 +0.01(+4.10%)
Jan 26, 2024 0.3037 0.3300 0.3000 0.3170 556,548 +0.01(+2.19%)
Jan 25, 2024 0.3367 0.3400 0.3000 0.3102 407,182 -0.02(-4.85%)
Jan 24, 2024 0.3333 0.3400 0.3100 0.3260 388,120 +0.01(+1.56%)
Jan 23, 2024 0.2965 0.3299 0.2931 0.3210 398,378 +0.03(+9.52%)
Jan 22, 2024 0.2800 0.3367 0.2800 0.2931 419,727 +0.01(+4.45%)
Jan 19, 2024 0.2900 0.2940 0.2700 0.2806 1,084,564 -0.02(-5.20%)
Jan 18, 2024 0.3377 0.3377 0.2777 0.2960 1,169,158 -0.03(-9.31%)
Jan 17, 2024 0.3300 0.3377 0.3237 0.3264 645,600 -0.00(-0.61%)
Jan 16, 2024 0.3330 0.3320 0.3170 0.3284 528,041 +0.00(+0.46%)
Jan 12, 2024 0.3105 0.3380 0.3105 0.3269 658,195 +0.01(+2.80%)
Jan 11, 2024 0.3378 0.3400 0.3050 0.3180 559,663 -0.01(-3.64%)
Jan 10, 2024 0.3350 0.3400 0.3019 0.3300 769,593 +0.00(+0.24%)
Jan 09, 2024 0.3500 0.3780 0.3150 0.3292 1,677,256 +0.00(+0.12%)
Jan 08, 2024 0.2825 0.3450 0.2801 0.3288 2,464,657 +0.04(+15.37%)
Jan 05, 2024 0.2778 0.2889 0.2648 0.2850 638,621 +0.01(+3.64%)
Jan 04, 2024 0.2800 0.2830 0.2505 0.2750 875,098 -0.00(-1.43%)
Jan 03, 2024 0.2777 0.2888 0.2739 0.2790 702,296 -0.01(-2.11%)
Jan 02, 2024 0.2662 0.3000 0.2600 0.2850 1,587,672 +0.01(+4.40%)
Dec 29, 2023 0.2684 0.2779 0.2600 0.2730 1,577,633 +0.01(+3.33%)
Dec 28, 2023 0.2654 0.2800 0.2500 0.2642 2,791,304 -0.02(-7.62%)
Dec 27, 2023 0.2171 0.2860 0.2050 0.2860 6,932,641 +0.06(+24.35%)
Dec 26, 2023 0.2421 0.2500 0.2025 0.2300 23,477,416 +0.03(+16.40%)
Dec 22, 2023 0.1930 0.2040 0.1930 0.1976 538,600 +0.00(+2.38%)
Dec 21, 2023 0.1900 0.1965 0.1900 0.1930 970,978 -0.00(-0.57%)
Dec 20, 2023 0.2000 0.2080 0.1900 0.1941 986,638 -0.01(-4.38%)
Dec 19, 2023 0.2137 0.2224 0.2000 0.2030 1,536,949 -0.01(-5.01%)
Dec 18, 2023 0.2304 0.2448 0.2105 0.2137 849,448 -0.02(-9.06%)
Dec 15, 2023 0.2100 0.2399 0.2050 0.2350 1,405,310 +0.01(+6.82%)
Dec 14, 2023 0.2100 0.2201 0.1850 0.2200 1,740,667 +0.01(+5.62%)
Dec 13, 2023 0.1727 0.2101 0.1702 0.2083 2,581,495 +0.03(+19.44%)
Dec 12, 2023 0.1800 0.1880 0.1640 0.1744 1,748,449 -0.00(-0.85%)
Dec 11, 2023 0.1980 0.1985 0.1730 0.1759 2,716,607 -0.02(-12.18%)
Dec 08, 2023 0.2220 0.2299 0.1987 0.2003 3,180,979 -0.02(-9.77%)
Dec 07, 2023 0.2600 0.2712 0.2200 0.2220 6,093,850 -0.08(-25.33%)
Dec 06, 2023 0.3100 0.3100 0.2300 0.2973 7,376,382 -0.01(-2.52%)
Dec 05, 2023 0.4400 0.4500 0.2980 0.3050 12,548,196 -0.10(-23.75%)
Dec 04, 2023 0.2615 0.4100 0.2600 0.4000 10,693,041 +0.14(+53.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.