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 )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 4.250 4.350 4.190 4.340 96,800 +0.08(+1.88%)
Mar 28, 2019 4.320 4.370 4.230 4.260 104,661 -0.07(-1.62%)
Mar 27, 2019 4.300 4.360 4.270 4.330 58,636 +0.07(+1.64%)
Mar 26, 2019 4.300 4.390 4.200 4.260 310,311 +0.00(+0.00%)
Mar 25, 2019 4.130 4.290 4.110 4.260 268,774 +0.15(+3.65%)
Mar 22, 2019 4.090 4.160 4.022 4.110 113,200 +0.07(+1.73%)
Mar 21, 2019 4.010 4.085 4.010 4.040 41,974 +0.03(+0.75%)
Mar 20, 2019 4.030 4.050 4.001 4.010 37,058 -0.01(-0.25%)
Mar 19, 2019 4.030 4.050 4.000 4.020 27,006 -0.01(-0.25%)
Mar 18, 2019 4.050 4.070 4.013 4.030 45,309 -0.02(-0.49%)
Mar 15, 2019 4.020 4.050 3.990 4.050 86,200 +0.03(+0.75%)
Mar 14, 2019 4.000 4.050 3.980 4.020 68,794 +0.07(+1.77%)
Mar 13, 2019 3.910 3.970 3.910 3.950 58,683 +0.00(+0.00%)
Mar 12, 2019 3.950 4.000 3.900 3.950 59,265 -0.02(-0.50%)
Mar 11, 2019 3.990 4.010 3.960 3.970 57,110 -0.01(-0.25%)
Mar 08, 2019 3.950 4.010 3.900 3.980 45,800 +0.03(+0.76%)
Mar 07, 2019 3.870 3.950 3.850 3.950 27,738 +0.11(+2.86%)
Mar 06, 2019 3.910 3.930 3.810 3.840 54,586 -0.04(-1.03%)
Mar 05, 2019 3.880 3.900 3.850 3.880 85,041 +0.00(+0.00%)
Mar 04, 2019 3.900 3.915 3.840 3.880 54,579 -0.02(-0.51%)
Mar 01, 2019 3.950 3.960 3.850 3.900 50,600 -0.01(-0.25%)
Feb 28, 2019 3.990 3.990 3.850 3.910 104,996 -0.07(-1.76%)
Feb 27, 2019 4.000 4.000 3.950 3.980 25,054 -0.05(-1.24%)
Feb 26, 2019 4.050 4.080 4.010 4.030 85,303 -0.02(-0.49%)
Feb 25, 2019 4.000 4.050 4.000 4.050 45,919 +0.04(+1.00%)
Feb 22, 2019 3.950 4.010 3.920 4.010 96,900 +0.13(+3.35%)
Feb 21, 2019 3.900 3.940 3.850 3.880 37,508 +0.03(+0.78%)
Feb 20, 2019 3.940 3.950 3.850 3.850 66,182 -0.12(-3.02%)
Feb 19, 2019 4.000 4.002 3.870 3.970 72,399 -0.01(-0.25%)
Feb 15, 2019 3.920 4.040 3.880 3.980 157,600 +0.10(+2.58%)
Feb 14, 2019 3.950 3.970 3.861 3.880 73,704 +0.01(+0.26%)
Feb 13, 2019 3.750 3.950 3.750 3.870 139,306 +0.11(+2.93%)
Feb 12, 2019 3.750 3.780 3.730 3.760 16,115 +0.03(+0.80%)
Feb 11, 2019 3.750 3.850 3.730 3.730 38,496 -0.08(-2.10%)
Feb 08, 2019 3.870 3.870 3.760 3.810 69,000 -0.04(-1.04%)
Feb 07, 2019 3.870 4.040 3.810 3.850 143,970 +0.03(+0.79%)
Feb 06, 2019 3.600 3.850 3.600 3.820 138,946 +0.22(+6.11%)
Feb 05, 2019 3.600 3.630 3.560 3.600 32,466 +0.00(+0.00%)
Feb 04, 2019 3.570 3.610 3.410 3.600 97,070 +0.03(+0.84%)
Feb 01, 2019 3.680 3.680 3.560 3.570 43,800 -0.10(-2.72%)
Jan 31, 2019 3.650 3.680 3.650 3.670 39,183 -0.01(-0.27%)
Jan 30, 2019 3.650 3.710 3.650 3.680 55,033 +0.03(+0.82%)
Jan 29, 2019 3.640 3.650 3.585 3.650 33,503 +0.04(+1.11%)
Jan 28, 2019 3.490 3.610 3.460 3.610 53,442 +0.07(+1.98%)
Jan 25, 2019 3.530 3.550 3.510 3.540 34,300 +0.02(+0.57%)
Jan 24, 2019 3.520 3.520 3.450 3.520 17,082 +0.00(+0.00%)
Jan 23, 2019 3.420 3.530 3.380 3.520 45,791 +0.14(+4.14%)
Jan 22, 2019 3.490 3.490 3.333 3.380 67,964 -0.09(-2.59%)
Jan 18, 2019 3.510 3.510 3.460 3.470 14,700 +0.00(+0.00%)
Jan 17, 2019 3.450 3.500 3.430 3.470 26,521 +0.02(+0.58%)
Jan 16, 2019 3.500 3.500 3.420 3.450 30,679 -0.06(-1.71%)
Jan 15, 2019 3.419 3.510 3.419 3.510 35,277 +0.04(+1.15%)
Jan 14, 2019 3.350 3.480 3.350 3.470 42,929 +0.10(+2.97%)
Jan 11, 2019 3.450 3.700 3.330 3.370 558,200 -0.08(-2.32%)
Jan 10, 2019 3.400 3.480 3.367 3.450 31,732 +0.07(+2.07%)
Jan 09, 2019 3.450 3.490 3.380 3.380 35,805 -0.02(-0.59%)
Jan 08, 2019 3.460 3.523 3.360 3.400 48,525 +0.02(+0.59%)
Jan 07, 2019 3.570 3.573 3.380 3.380 46,995 +0.01(+0.30%)
Jan 04, 2019 3.480 3.480 3.370 3.370 36,100 -0.03(-0.88%)
Jan 03, 2019 3.460 3.510 3.350 3.400 66,126 -0.06(-1.73%)
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.