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 )

0.5487 -0.0353 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 4.200 4.249 3.960 4.000 287,335 -0.23(-5.44%)
Dec 30, 2021 3.990 4.460 3.980 4.230 938,497 +0.22(+5.49%)
Dec 29, 2021 3.880 4.070 3.860 4.010 267,868 +0.06(+1.52%)
Dec 28, 2021 3.680 4.150 3.640 3.950 1,109,741 +0.22(+5.90%)
Dec 27, 2021 3.850 3.930 3.680 3.730 355,056 +0.01(+0.27%)
Dec 23, 2021 3.400 3.810 3.312 3.720 864,063 +0.32(+9.41%)
Dec 22, 2021 3.380 3.600 3.350 3.400 352,616 -0.01(-0.29%)
Dec 21, 2021 3.380 3.460 3.310 3.410 93,235 +0.02(+0.59%)
Dec 20, 2021 3.420 3.490 3.320 3.390 113,656 -0.04(-1.17%)
Dec 17, 2021 3.270 3.490 3.200 3.430 287,400 +0.17(+5.21%)
Dec 16, 2021 3.320 3.360 3.210 3.260 182,672 -0.03(-0.91%)
Dec 15, 2021 3.200 3.450 3.180 3.290 269,680 +0.05(+1.54%)
Dec 14, 2021 3.690 3.750 3.160 3.240 986,885 -0.56(-14.74%)
Dec 13, 2021 3.500 4.180 3.400 3.800 7,813,228 +0.38(+11.11%)
Dec 10, 2021 3.480 3.610 3.400 3.420 99,136 -0.12(-3.39%)
Dec 09, 2021 3.600 3.739 3.390 3.540 249,434 -0.03(-0.84%)
Dec 08, 2021 3.600 3.690 3.530 3.570 112,738 -0.06(-1.65%)
Dec 07, 2021 3.660 3.800 3.520 3.630 485,330 -0.05(-1.36%)
Dec 06, 2021 3.320 3.710 3.226 3.680 371,807 +0.35(+10.51%)
Dec 03, 2021 3.460 3.530 3.100 3.330 676,190 -0.15(-4.31%)
Dec 02, 2021 3.720 3.780 3.455 3.480 258,571 -0.24(-6.45%)
Dec 01, 2021 3.790 4.000 3.700 3.720 571,205 -0.08(-2.11%)
Nov 30, 2021 3.760 3.850 3.480 3.800 489,014 -0.01(-0.26%)
Nov 29, 2021 3.750 3.860 3.250 3.810 1,527,823 +0.07(+1.87%)
Nov 26, 2021 3.370 3.850 3.250 3.740 756,572 +0.31(+9.04%)
Nov 24, 2021 2.920 3.500 2.860 3.430 947,261 +0.46(+15.49%)
Nov 23, 2021 2.840 2.870 2.770 2.970 596,551 +0.16(+5.69%)
Nov 22, 2021 2.880 2.910 2.760 2.810 296,592 -0.10(-3.44%)
Nov 19, 2021 2.960 3.040 2.880 2.910 196,936 -0.08(-2.68%)
Nov 18, 2021 3.290 2.980 2.950 2.990 190,979 -0.26(-8.00%)
Nov 17, 2021 3.120 3.300 3.118 3.250 446,157 +0.10(+3.17%)
Nov 16, 2021 3.020 3.180 2.950 3.150 292,506 +0.11(+3.62%)
Nov 15, 2021 3.050 3.060 2.970 3.040 216,352 +0.07(+2.36%)
Nov 12, 2021 2.980 3.040 2.920 2.970 130,394 -0.01(-0.34%)
Nov 11, 2021 2.980 3.020 2.950 2.980 89,379 -0.01(-0.33%)
Nov 10, 2021 3.050 2.990 132,763 -0.10(-3.24%)
Nov 09, 2021 3.020 3.100 3.010 3.090 76,206 +0.04(+1.31%)
Nov 08, 2021 3.100 3.130 2.960 3.050 125,288 +0.03(+0.99%)
Nov 05, 2021 3.040 3.140 2.960 3.020 131,843 +0.01(+0.33%)
Nov 04, 2021 2.950 3.050 2.880 3.010 189,435 +0.07(+2.38%)
Nov 03, 2021 3.030 3.030 2.940 2.940 86,707 -0.06(-2.00%)
Nov 02, 2021 2.910 3.000 2.900 3.000 104,271 +0.07(+2.39%)
Nov 01, 2021 2.890 2.970 2.860 2.930 65,644 +0.04(+1.21%)
Oct 29, 2021 2.860 2.965 2.810 2.895 168,814 +0.02(+0.87%)
Oct 28, 2021 2.880 2.920 2.830 2.870 243,019 -0.06(-2.05%)
Oct 27, 2021 2.970 3.090 2.900 2.930 172,126 -0.04(-1.35%)
Oct 26, 2021 3.050 2.970 170,305 -0.09(-2.94%)
Oct 25, 2021 3.050 3.100 2.940 3.060 229,375 -0.02(-0.65%)
Oct 22, 2021 3.110 3.180 3.050 3.080 125,348 -0.02(-0.65%)
Oct 21, 2021 3.100 3.150 3.080 3.100 48,030 -0.03(-0.96%)
Oct 20, 2021 3.120 3.180 3.050 3.130 61,947 -0.01(-0.32%)
Oct 19, 2021 3.110 3.170 3.060 3.140 88,912 +0.04(+1.29%)
Oct 18, 2021 3.080 3.136 3.040 3.100 149,503 +0.02(+0.65%)
Oct 15, 2021 3.200 3.220 3.060 3.080 100,627 -0.06(-1.91%)
Oct 14, 2021 3.250 3.250 3.130 3.140 75,965 -0.01(-0.32%)
Oct 13, 2021 3.120 3.210 3.060 3.150 81,241 +0.01(+0.32%)
Oct 12, 2021 3.140 3.180 3.100 3.140 43,265 +0.00(+0.00%)
Oct 11, 2021 3.090 3.200 3.060 3.140 70,031 +0.02(+0.64%)
Oct 08, 2021 3.210 3.210 3.040 3.120 128,590 -0.06(-1.89%)
Oct 07, 2021 3.080 3.300 3.080 3.180 127,694 +0.11(+3.58%)
Oct 06, 2021 3.140 3.140 3.034 3.070 131,515 -0.10(-3.15%)
Oct 05, 2021 3.200 3.240 3.130 3.170 67,015 +0.00(+0.00%)
Oct 04, 2021 3.240 3.240 3.160 3.170 62,326 -0.09(-2.76%)
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.