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 )

0.5355 -0.0046 (-0.85%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 23, 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 (%)
Aug 31, 2021 3.490 3.530 3.440 3.470 73,419 +0.01(+0.29%)
Aug 30, 2021 3.510 3.530 3.450 3.460 54,767 -0.07(-1.98%)
Aug 27, 2021 3.450 3.570 3.413 3.530 71,358 +0.06(+1.73%)
Aug 26, 2021 3.560 3.660 3.440 3.470 87,925 -0.11(-3.07%)
Aug 25, 2021 3.550 3.670 3.540 3.580 92,084 -0.06(-1.65%)
Aug 24, 2021 3.450 3.640 3.420 3.640 111,321 +0.18(+5.20%)
Aug 23, 2021 3.320 3.510 3.300 3.460 142,493 +0.18(+5.49%)
Aug 20, 2021 3.260 3.349 3.240 3.280 272,650 +0.00(+0.00%)
Aug 19, 2021 3.380 3.400 3.280 3.280 83,612 -0.13(-3.81%)
Aug 18, 2021 3.500 3.530 3.360 3.410 89,367 -0.06(-1.73%)
Aug 17, 2021 3.500 3.560 3.440 3.470 92,596 -0.08(-2.25%)
Aug 16, 2021 3.650 3.660 3.520 3.550 185,155 -0.13(-3.53%)
Aug 13, 2021 3.770 3.805 3.660 3.680 130,511 -0.10(-2.65%)
Aug 12, 2021 3.810 3.840 3.760 3.780 62,150 -0.01(-0.26%)
Aug 11, 2021 3.850 3.860 3.720 3.790 109,192 +0.02(+0.53%)
Aug 10, 2021 3.850 3.920 3.750 3.770 114,973 -0.10(-2.58%)
Aug 09, 2021 3.940 3.980 3.821 3.870 146,361 -0.09(-2.27%)
Aug 06, 2021 3.990 4.210 3.850 3.960 664,762 +0.02(+0.51%)
Aug 05, 2021 3.700 4.030 3.693 3.940 243,385 +0.17(+4.51%)
Aug 04, 2021 3.760 3.930 3.750 3.770 168,504 +0.01(+0.27%)
Aug 03, 2021 4.080 4.089 3.680 3.760 180,684 -0.33(-8.07%)
Aug 02, 2021 4.050 4.150 3.730 4.090 549,493 +0.06(+1.49%)
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%)
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.