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 )

0.3680 -0.0020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
Feb 03, 2020 4.060 4.200 3.965 4.010 149,032 -0.06(-1.47%)
Jan 31, 2020 4.020 4.090 3.965 4.070 49,800 +0.05(+1.24%)
Jan 30, 2020 4.130 4.160 3.990 4.020 152,171 -0.11(-2.66%)
Jan 29, 2020 4.170 4.190 4.130 4.130 65,144 -0.03(-0.72%)
Jan 28, 2020 4.180 4.200 4.110 4.160 96,964 -0.01(-0.24%)
Jan 27, 2020 4.120 4.290 4.120 4.170 153,113 +0.03(+0.72%)
Jan 24, 2020 4.210 4.213 4.110 4.140 73,100 -0.05(-1.19%)
Jan 23, 2020 4.240 4.300 4.120 4.190 127,267 -0.08(-1.87%)
Jan 22, 2020 4.350 4.350 4.250 4.270 76,259 -0.04(-0.93%)
Jan 21, 2020 4.380 4.380 4.290 4.310 65,154 -0.04(-0.92%)
Jan 17, 2020 4.390 4.390 4.330 4.350 78,500 -0.03(-0.68%)
Jan 16, 2020 4.390 4.405 4.340 4.380 100,007 +0.03(+0.69%)
Jan 15, 2020 4.360 4.390 4.330 4.350 60,005 +0.01(+0.23%)
Jan 14, 2020 4.390 4.390 4.320 4.340 118,833 -0.04(-0.91%)
Jan 13, 2020 4.430 4.450 4.310 4.380 181,464 +0.03(+0.69%)
Jan 10, 2020 4.350 4.390 4.310 4.350 198,400 +0.00(+0.12%)
Jan 09, 2020 4.350 4.400 4.330 4.345 146,401 +0.00(+0.12%)
Jan 08, 2020 4.340 4.390 4.310 4.340 132,014 +0.00(+0.00%)
Jan 07, 2020 4.360 4.370 4.310 4.340 272,430 +0.04(+0.93%)
Jan 06, 2020 4.310 4.400 4.250 4.300 497,324 +0.13(+3.12%)
Jan 03, 2020 4.170 4.250 4.120 4.170 158,500 +0.05(+1.21%)
Jan 02, 2020 4.300 4.358 4.110 4.120 230,360 -0.16(-3.74%)
Dec 31, 2019 4.320 4.470 4.170 4.280 341,600 -0.01(-0.23%)
Dec 30, 2019 4.130 4.350 4.118 4.290 521,413 +0.20(+4.89%)
Dec 27, 2019 4.050 4.140 4.038 4.090 261,600 +0.03(+0.84%)
Dec 26, 2019 3.940 4.090 3.930 4.056 181,972 +0.11(+2.68%)
Dec 24, 2019 3.880 3.980 3.850 3.950 70,600 +0.12(+3.13%)
Dec 23, 2019 3.670 3.840 3.670 3.830 88,725 +0.13(+3.51%)
Dec 20, 2019 3.720 3.800 3.630 3.700 187,500 +0.01(+0.27%)
Dec 19, 2019 3.850 3.850 3.690 3.690 153,238 -0.11(-2.89%)
Dec 18, 2019 3.780 3.860 3.770 3.800 45,024 +0.00(+0.00%)
Dec 17, 2019 3.870 3.870 3.790 3.800 59,865 -0.04(-1.04%)
Dec 16, 2019 3.850 3.880 3.800 3.840 61,353 -0.01(-0.26%)
Dec 13, 2019 3.880 3.881 3.820 3.850 50,200 -0.03(-0.90%)
Dec 12, 2019 3.910 3.938 3.830 3.885 67,048 -0.05(-1.15%)
Dec 11, 2019 3.950 4.000 3.929 3.930 56,732 +0.01(+0.26%)
Dec 10, 2019 3.910 3.970 3.900 3.920 48,662 +0.00(+0.00%)
Dec 09, 2019 3.920 3.961 3.910 3.920 43,901 -0.01(-0.25%)
Dec 06, 2019 3.990 3.995 3.910 3.930 31,200 -0.03(-0.76%)
Dec 05, 2019 4.000 4.000 3.950 3.960 76,574 -0.03(-0.75%)
Dec 04, 2019 4.000 4.010 3.950 3.990 76,454 +0.00(+0.00%)
Dec 03, 2019 4.020 4.040 3.920 3.990 96,236 -0.03(-0.75%)
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.