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 )

0.4560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 3.860 4.020 3.850 3.900 43,427 +0.02(+0.52%)
Sep 27, 2019 4.010 4.010 3.820 3.880 63,900 -0.10(-2.51%)
Sep 26, 2019 4.000 4.020 3.940 3.980 20,390 -0.01(-0.25%)
Sep 25, 2019 3.990 4.040 3.966 3.990 52,387 +0.05(+1.27%)
Sep 24, 2019 4.010 4.020 3.910 3.940 41,235 -0.07(-1.75%)
Sep 23, 2019 3.980 4.050 3.969 4.010 45,632 -0.01(-0.25%)
Sep 20, 2019 4.010 4.060 3.910 4.020 34,100 +0.02(+0.63%)
Sep 19, 2019 4.060 4.060 3.970 3.995 38,630 -0.04(-0.87%)
Sep 18, 2019 4.070 4.080 3.990 4.030 54,359 -0.05(-1.23%)
Sep 17, 2019 4.100 4.100 4.020 4.080 47,289 -0.02(-0.49%)
Sep 16, 2019 4.000 4.100 4.000 4.100 39,207 +0.02(+0.49%)
Sep 13, 2019 4.040 4.080 4.010 4.080 49,700 +0.02(+0.41%)
Sep 12, 2019 4.060 4.070 4.000 4.063 81,851 +0.00(+0.08%)
Sep 11, 2019 4.070 4.090 4.020 4.060 36,025 +0.00(+0.00%)
Sep 10, 2019 4.000 4.090 3.940 4.060 47,019 +0.04(+1.03%)
Sep 09, 2019 4.000 4.070 3.950 4.019 88,874 -0.02(-0.52%)
Sep 06, 2019 4.000 4.070 3.910 4.040 133,400 +0.08(+2.02%)
Sep 05, 2019 3.870 3.960 3.830 3.960 78,241 +0.15(+3.94%)
Sep 04, 2019 3.750 3.880 3.730 3.810 77,350 +0.04(+1.06%)
Sep 03, 2019 3.720 3.840 3.720 3.770 61,978 +0.05(+1.34%)
Aug 30, 2019 3.770 3.790 3.720 3.720 23,500 +0.00(+0.00%)
Aug 29, 2019 3.700 3.750 3.640 3.720 54,025 +0.01(+0.27%)
Aug 28, 2019 3.700 3.730 3.610 3.710 46,126 +0.03(+0.82%)
Aug 27, 2019 3.700 3.750 3.631 3.680 53,024 -0.05(-1.34%)
Aug 26, 2019 3.640 3.760 3.590 3.730 148,005 +0.09(+2.47%)
Aug 23, 2019 3.620 3.700 3.600 3.640 46,800 +0.06(+1.68%)
Aug 22, 2019 3.670 3.696 3.550 3.580 45,446 -0.10(-2.72%)
Aug 21, 2019 3.680 3.710 3.612 3.680 57,119 -0.02(-0.54%)
Aug 20, 2019 3.730 3.730 3.610 3.700 57,706 -0.02(-0.54%)
Aug 19, 2019 3.610 3.750 3.600 3.720 66,708 +0.10(+2.76%)
Aug 16, 2019 3.570 3.640 3.517 3.620 60,600 +0.04(+1.12%)
Aug 15, 2019 3.570 3.679 3.500 3.580 73,045 -0.01(-0.28%)
Aug 14, 2019 3.740 3.740 3.530 3.590 125,706 -0.18(-4.77%)
Aug 13, 2019 3.580 3.820 3.520 3.770 201,287 +0.11(+3.01%)
Aug 12, 2019 3.580 3.787 3.580 3.660 177,479 +0.12(+3.39%)
Aug 09, 2019 3.940 3.970 3.430 3.540 1,306,600 -0.40(-10.15%)
Aug 08, 2019 3.660 3.980 3.650 3.940 1,850,750 +0.27(+7.36%)
Aug 07, 2019 3.670 3.720 3.650 3.670 78,887 +0.00(+0.00%)
Aug 06, 2019 3.670 3.690 3.615 3.670 113,562 +0.03(+0.82%)
Aug 05, 2019 3.630 3.670 3.530 3.640 85,595 -0.03(-0.82%)
Aug 02, 2019 3.880 3.880 3.570 3.670 169,500 -0.19(-4.92%)
Aug 01, 2019 3.990 4.000 3.750 3.860 206,021 -0.15(-3.74%)
Jul 31, 2019 4.020 4.220 3.920 4.010 686,592 -0.04(-0.99%)
Jul 30, 2019 4.100 4.114 4.009 4.050 39,615 -0.05(-1.22%)
Jul 29, 2019 4.050 4.170 4.030 4.100 60,627 +0.02(+0.49%)
Jul 26, 2019 4.010 4.100 4.000 4.080 29,700 +0.06(+1.49%)
Jul 25, 2019 3.990 4.050 3.910 4.020 32,541 +0.04(+1.01%)
Jul 24, 2019 3.980 4.070 3.905 3.980 22,927 +0.02(+0.51%)
Jul 23, 2019 3.940 3.990 3.890 3.960 69,002 +0.03(+0.76%)
Jul 22, 2019 4.010 4.010 3.890 3.930 57,279 -0.06(-1.50%)
Jul 19, 2019 4.130 4.130 3.880 3.990 90,600 -0.07(-1.72%)
Jul 18, 2019 4.200 4.299 4.000 4.060 78,653 -0.14(-3.33%)
Jul 17, 2019 4.130 4.200 4.068 4.200 63,629 +0.07(+1.69%)
Jul 16, 2019 4.270 4.300 4.110 4.130 113,072 -0.19(-4.40%)
Jul 15, 2019 4.450 4.480 4.248 4.320 146,116 -0.16(-3.57%)
Jul 12, 2019 4.320 4.500 4.320 4.480 124,100 +0.17(+3.94%)
Jul 11, 2019 4.240 4.440 4.240 4.310 92,518 +0.06(+1.41%)
Jul 10, 2019 4.250 4.310 4.175 4.250 61,720 +0.00(+0.00%)
Jul 09, 2019 4.250 4.440 4.190 4.250 170,587 +0.02(+0.47%)
Jul 08, 2019 4.150 4.280 4.125 4.230 65,755 +0.05(+1.20%)
Jul 05, 2019 4.080 4.200 4.050 4.180 56,900 +0.06(+1.46%)
Jul 03, 2019 4.080 4.150 4.063 4.120 27,800 +0.01(+0.24%)
Jul 02, 2019 4.030 4.110 3.990 4.110 46,245 +0.09(+2.24%)
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.