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 )

0.5320 +0.0220 (+4.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 3.560 4.050 3.520 4.030 547,246 +0.51(+14.49%)
Jul 29, 2021 3.600 3.630 3.460 3.520 120,235 -0.05(-1.40%)
Jul 28, 2021 3.370 3.600 3.330 3.570 213,594 +0.24(+7.21%)
Jul 27, 2021 3.260 3.350 3.230 3.330 136,402 +0.03(+0.91%)
Jul 26, 2021 3.360 3.366 3.240 3.300 151,359 -0.09(-2.65%)
Jul 23, 2021 3.460 3.480 3.310 3.390 158,805 -0.09(-2.59%)
Jul 22, 2021 3.500 3.500 3.370 3.480 87,507 +0.01(+0.29%)
Jul 21, 2021 3.390 3.490 3.360 3.470 74,430 +0.06(+1.76%)
Jul 20, 2021 3.300 3.465 3.265 3.410 106,709 +0.14(+4.28%)
Jul 19, 2021 3.290 3.330 3.200 3.270 155,766 -0.07(-2.10%)
Jul 16, 2021 3.410 3.410 3.300 3.340 197,012 -0.08(-2.34%)
Jul 15, 2021 3.380 3.430 3.330 3.420 152,799 +0.00(+0.00%)
Jul 14, 2021 3.420 3.450 3.360 3.420 144,003 -0.06(-1.72%)
Jul 13, 2021 3.530 3.600 3.420 3.480 126,866 -0.08(-2.25%)
Jul 12, 2021 3.500 3.580 3.430 3.560 105,865 +0.08(+2.30%)
Jul 09, 2021 3.470 3.530 3.411 3.480 206,631 +0.05(+1.46%)
Jul 08, 2021 3.410 3.490 3.350 3.430 120,090 -0.04(-1.15%)
Jul 07, 2021 3.510 3.530 3.310 3.470 263,578 -0.06(-1.70%)
Jul 06, 2021 3.700 3.750 3.520 3.530 393,411 -0.20(-5.36%)
Jul 02, 2021 3.810 3.850 3.690 3.730 151,460 -0.06(-1.58%)
Jul 01, 2021 3.800 3.840 3.710 3.790 130,753 -0.01(-0.26%)
Jun 30, 2021 3.860 3.880 3.760 3.800 185,317 -0.07(-1.81%)
Jun 29, 2021 3.970 3.995 3.850 3.870 204,151 -0.11(-2.76%)
Jun 28, 2021 4.070 4.110 3.960 3.980 235,816 -0.03(-0.75%)
Jun 25, 2021 3.940 4.090 3.850 4.010 3,957,248 +0.13(+3.35%)
Jun 24, 2021 3.810 3.900 3.770 3.880 254,078 +0.06(+1.57%)
Jun 23, 2021 3.770 3.850 3.710 3.820 250,777 +0.06(+1.60%)
Jun 22, 2021 3.750 3.790 3.680 3.760 223,917 -0.01(-0.27%)
Jun 21, 2021 3.870 3.900 3.743 3.770 312,079 -0.13(-3.33%)
Jun 18, 2021 3.780 3.920 3.780 3.900 305,835 +0.14(+3.72%)
Jun 17, 2021 3.860 3.920 3.760 3.760 607,857 -0.15(-3.84%)
Jun 16, 2021 3.860 3.990 3.810 3.910 248,714 -0.06(-1.51%)
Jun 15, 2021 3.950 3.993 3.780 3.970 192,981 +0.06(+1.53%)
Jun 14, 2021 3.960 4.060 3.880 3.910 365,739 -0.04(-1.01%)
Jun 11, 2021 3.970 4.026 3.810 3.950 203,019 -0.01(-0.25%)
Jun 10, 2021 3.840 4.060 3.795 3.960 371,525 +0.16(+4.21%)
Jun 09, 2021 3.770 3.920 3.750 3.800 283,206 +0.04(+1.06%)
Jun 08, 2021 4.030 4.140 3.580 3.760 735,397 -0.18(-4.57%)
Jun 07, 2021 3.660 4.140 3.650 3.940 1,513,273 +0.32(+8.84%)
Jun 04, 2021 3.630 3.770 3.620 3.620 285,537 -0.01(-0.28%)
Jun 03, 2021 3.600 3.660 3.550 3.630 200,825 -0.01(-0.27%)
Jun 02, 2021 3.570 3.640 3.545 3.640 195,755 +0.05(+1.39%)
Jun 01, 2021 3.570 3.620 3.510 3.590 198,447 +0.01(+0.28%)
May 28, 2021 3.610 3.719 3.540 3.580 182,781 -0.02(-0.56%)
May 27, 2021 3.650 3.650 3.557 3.600 136,372 -0.01(-0.28%)
May 26, 2021 3.400 3.620 3.400 3.610 248,844 +0.22(+6.49%)
May 25, 2021 3.400 3.439 3.355 3.390 318,408 -0.03(-0.88%)
May 24, 2021 3.530 3.545 3.355 3.420 202,160 -0.09(-2.56%)
May 21, 2021 3.500 3.560 3.440 3.510 227,871 +0.02(+0.57%)
May 20, 2021 3.360 3.500 3.354 3.490 144,806 +0.13(+3.87%)
May 19, 2021 3.310 3.390 3.250 3.360 166,794 -0.09(-2.61%)
May 18, 2021 3.390 3.540 3.350 3.450 237,549 +0.09(+2.68%)
May 17, 2021 3.330 3.431 3.310 3.360 170,855 -0.02(-0.59%)
May 14, 2021 3.270 3.440 3.160 3.380 341,472 +0.16(+4.97%)
May 13, 2021 3.380 3.420 3.110 3.220 365,175 -0.15(-4.45%)
May 12, 2021 3.050 3.420 3.040 3.370 756,391 +0.25(+8.01%)
May 11, 2021 2.970 3.150 2.920 3.120 312,090 +0.11(+3.65%)
May 10, 2021 3.160 3.160 3.005 3.010 382,226 -0.16(-5.05%)
May 07, 2021 3.111 3.230 3.111 3.170 191,589 +0.00(+0.00%)
May 06, 2021 3.170 3.280 3.080 3.170 546,080 -0.01(-0.31%)
May 05, 2021 3.160 3.230 3.120 3.180 212,297 +0.04(+1.27%)
May 04, 2021 3.300 3.320 3.130 3.140 338,467 -0.22(-6.55%)
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.