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 )

0.5184 +0.0084 (+1.65%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
Jun 01, 2020 7.500 7.980 7.400 7.670 442,010 +0.22(+2.95%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
May 01, 2020 6.100 6.340 5.922 6.260 315,600 +0.11(+1.79%)
Apr 30, 2020 6.290 6.440 6.100 6.150 311,810 -0.08(-1.28%)
Apr 29, 2020 6.130 6.360 6.050 6.230 504,965 +0.19(+3.15%)
Apr 28, 2020 6.140 6.140 5.840 6.040 289,005 -0.03(-0.49%)
Apr 27, 2020 6.070 6.230 6.000 6.070 256,565 +0.00(+0.00%)
Apr 24, 2020 6.030 6.151 5.820 6.070 206,100 +0.04(+0.66%)
Apr 23, 2020 6.160 6.260 5.890 6.030 278,078 -0.11(-1.79%)
Apr 22, 2020 6.170 6.270 6.080 6.140 186,969 +0.11(+1.82%)
Apr 21, 2020 6.150 6.280 5.810 6.030 399,369 -0.20(-3.21%)
Apr 20, 2020 6.020 6.380 6.020 6.230 406,819 +0.16(+2.64%)
Apr 17, 2020 6.000 6.250 5.890 6.070 527,400 +0.14(+2.36%)
Apr 16, 2020 5.700 5.990 5.650 5.930 515,154 +0.30(+5.33%)
Apr 15, 2020 5.650 5.750 5.390 5.630 307,197 -0.07(-1.23%)
Apr 14, 2020 5.550 5.870 5.540 5.700 552,036 +0.17(+3.07%)
Apr 13, 2020 5.100 5.590 5.030 5.530 696,105 +0.44(+8.64%)
Apr 09, 2020 5.140 5.160 5.000 5.090 373,600 -0.01(-0.20%)
Apr 08, 2020 5.000 5.150 4.920 5.100 453,327 +0.22(+4.51%)
Apr 07, 2020 4.900 5.040 4.750 4.880 321,578 +0.07(+1.46%)
Apr 06, 2020 4.760 4.940 4.730 4.810 485,429 +0.16(+3.44%)
Apr 03, 2020 4.740 4.820 4.550 4.650 525,800 -0.05(-1.06%)
Apr 02, 2020 4.440 4.820 4.433 4.700 481,572 +0.28(+6.33%)
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.