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 31, 2017 3.970 4.050 3.900 3.950 80,609 -0.03(-0.75%)
May 30, 2017 3.950 4.026 3.950 3.980 37,529 -0.04(-1.00%)
May 26, 2017 4.010 4.070 4.010 4.020 20,571 -0.02(-0.50%)
May 25, 2017 4.030 4.090 4.010 4.040 29,784 -0.03(-0.74%)
May 24, 2017 4.120 4.190 4.050 4.070 66,889 -0.04(-0.97%)
May 23, 2017 4.150 4.150 4.060 4.110 23,621 -0.01(-0.24%)
May 22, 2017 4.110 4.200 4.080 4.120 73,542 -0.02(-0.48%)
May 19, 2017 4.070 4.150 4.000 4.140 73,113 +0.10(+2.48%)
May 18, 2017 3.940 4.200 3.920 4.040 147,270 +0.07(+1.76%)
May 17, 2017 4.130 4.160 3.920 3.970 137,288 -0.17(-4.11%)
May 16, 2017 4.180 4.188 4.050 4.140 58,727 +0.01(+0.24%)
May 15, 2017 4.080 4.160 4.000 4.130 129,587 +0.11(+2.74%)
May 12, 2017 4.010 4.100 3.960 4.020 101,913 +0.01(+0.25%)
May 11, 2017 4.100 4.100 3.930 4.010 60,039 -0.06(-1.47%)
May 10, 2017 4.000 4.100 3.910 4.070 98,472 +0.10(+2.52%)
May 09, 2017 3.850 3.990 3.841 3.970 99,756 +0.14(+3.66%)
May 08, 2017 3.950 4.000 3.790 3.830 132,461 -0.12(-3.04%)
May 05, 2017 4.100 4.112 3.900 3.950 128,876 -0.17(-4.13%)
May 04, 2017 4.130 4.230 4.100 4.120 65,593 -0.02(-0.48%)
May 03, 2017 4.200 4.240 4.100 4.140 53,932 -0.11(-2.59%)
May 02, 2017 4.250 4.390 4.150 4.250 261,457 +0.03(+0.71%)
May 01, 2017 4.180 4.240 4.110 4.220 57,530 +0.09(+2.18%)
Apr 28, 2017 4.220 4.240 4.090 4.130 69,735 -0.05(-1.20%)
Apr 27, 2017 4.170 4.239 4.140 4.180 150,525 +0.04(+0.97%)
Apr 26, 2017 4.140 4.180 4.090 4.140 102,099 +0.05(+1.22%)
Apr 25, 2017 4.170 4.170 4.016 4.090 156,111 -0.03(-0.73%)
Apr 24, 2017 4.030 4.300 4.030 4.120 457,425 +0.04(+0.98%)
Apr 21, 2017 4.080 4.110 3.940 4.080 55,539 -0.03(-0.73%)
Apr 20, 2017 4.070 4.130 3.900 4.110 198,975 +0.05(+1.23%)
Apr 19, 2017 4.200 4.220 3.860 4.060 219,140 +0.01(+0.25%)
Apr 18, 2017 4.100 4.150 3.860 4.050 211,333 +0.02(+0.50%)
Apr 17, 2017 3.640 4.120 3.630 4.030 305,528 +0.38(+10.41%)
Apr 13, 2017 3.640 3.750 3.600 3.650 135,573 -0.01(-0.27%)
Apr 12, 2017 3.640 3.770 3.580 3.660 301,593 +0.09(+2.52%)
Apr 11, 2017 3.780 3.853 3.500 3.570 520,340 -0.26(-6.79%)
Apr 10, 2017 4.010 4.340 3.820 3.830 336,567 -0.18(-4.49%)
Apr 07, 2017 4.030 4.050 3.935 4.010 132,204 -0.05(-1.23%)
Apr 06, 2017 4.490 4.490 3.820 4.060 993,947 -0.44(-9.78%)
Apr 05, 2017 4.500 4.721 4.410 4.500 300,676 +0.03(+0.67%)
Apr 04, 2017 4.760 4.970 4.410 4.470 564,799 -0.24(-5.10%)
Apr 03, 2017 4.330 5.100 4.200 4.710 2,158,281 +0.46(+10.82%)
Mar 31, 2017 4.020 4.450 3.950 4.250 558,417 +0.38(+9.82%)
Mar 30, 2017 4.000 4.080 3.870 3.870 120,131 -0.12(-3.01%)
Mar 29, 2017 4.040 4.180 3.900 3.990 113,211 -0.05(-1.24%)
Mar 28, 2017 4.040 4.210 3.920 4.040 171,299 +0.03(+0.75%)
Mar 27, 2017 3.810 4.040 3.810 4.010 83,501 +0.09(+2.30%)
Mar 24, 2017 3.950 3.990 3.810 3.920 28,956 -0.03(-0.76%)
Mar 23, 2017 3.880 3.983 3.880 3.950 56,453 +0.07(+1.80%)
Mar 22, 2017 3.790 3.989 3.790 3.880 72,059 +0.07(+1.84%)
Mar 21, 2017 4.070 4.070 3.800 3.810 212,981 -0.26(-6.39%)
Mar 20, 2017 4.260 4.300 4.000 4.070 117,376 -0.17(-4.01%)
Mar 17, 2017 4.250 4.260 4.110 4.240 63,225 +0.02(+0.47%)
Mar 16, 2017 4.160 4.300 4.160 4.220 92,212 -0.03(-0.71%)
Mar 15, 2017 4.120 4.300 4.090 4.250 133,520 +0.16(+3.91%)
Mar 14, 2017 4.060 4.140 3.990 4.090 25,325 +0.02(+0.49%)
Mar 13, 2017 4.060 4.143 3.950 4.070 73,879 -0.01(-0.25%)
Mar 10, 2017 4.190 4.210 4.050 4.080 55,457 -0.09(-2.16%)
Mar 09, 2017 4.070 4.240 4.000 4.170 174,372 +0.14(+3.47%)
Mar 08, 2017 3.890 4.110 3.890 4.030 83,727 +0.14(+3.60%)
Mar 07, 2017 3.980 4.000 3.820 3.890 167,928 -0.10(-2.51%)
Mar 06, 2017 4.150 4.150 3.860 3.990 315,781 -0.19(-4.55%)
Mar 03, 2017 4.190 4.450 4.160 4.180 151,893 -0.01(-0.24%)
Mar 02, 2017 4.300 4.340 4.160 4.190 115,466 -0.14(-3.23%)
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.