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 -0.0110 (-2.36%)
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 (%)
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%)
Jul 01, 2019 3.930 4.050 3.910 4.020 50,737 +0.07(+1.77%)
Jun 28, 2019 3.980 4.020 3.860 3.950 50,300 -0.03(-0.75%)
Jun 27, 2019 3.950 4.050 3.920 3.980 24,606 +0.07(+1.79%)
Jun 26, 2019 3.900 4.020 3.885 3.910 44,077 -0.08(-2.01%)
Jun 25, 2019 3.930 4.060 3.800 3.990 73,148 -0.02(-0.50%)
Jun 24, 2019 3.810 4.090 3.810 4.010 92,497 -0.03(-0.74%)
Jun 21, 2019 3.810 4.040 3.770 4.040 266,600 +0.20(+5.21%)
Jun 20, 2019 3.770 3.880 3.770 3.840 55,812 +0.06(+1.59%)
Jun 19, 2019 3.720 3.800 3.700 3.780 284,795 +0.06(+1.75%)
Jun 18, 2019 3.730 3.760 3.610 3.715 27,161 +0.02(+0.68%)
Jun 17, 2019 3.640 3.720 3.620 3.690 20,530 +0.06(+1.65%)
Jun 14, 2019 3.640 3.670 3.570 3.630 14,700 -0.04(-1.09%)
Jun 13, 2019 3.610 3.670 3.610 3.670 29,522 +0.04(+1.10%)
Jun 12, 2019 3.620 3.633 3.550 3.630 42,589 +0.01(+0.28%)
Jun 11, 2019 3.650 3.660 3.600 3.620 35,143 +0.00(+0.00%)
Jun 10, 2019 3.590 3.670 3.590 3.620 25,590 +0.03(+0.84%)
Jun 07, 2019 3.630 3.630 3.570 3.590 18,000 -0.03(-0.83%)
Jun 06, 2019 3.630 3.630 3.550 3.620 33,497 +0.03(+0.84%)
Jun 05, 2019 3.650 3.650 3.555 3.590 28,970 -0.06(-1.64%)
Jun 04, 2019 3.680 3.680 3.610 3.650 68,600 -0.03(-0.82%)
Jun 03, 2019 3.690 3.739 3.660 3.680 23,027 +0.02(+0.55%)
May 31, 2019 3.740 3.740 3.640 3.660 33,200 -0.08(-2.14%)
May 30, 2019 3.660 3.785 3.660 3.740 35,407 +0.03(+0.81%)
May 29, 2019 3.700 3.730 3.690 3.710 23,997 -0.04(-1.07%)
May 28, 2019 3.740 3.770 3.720 3.750 57,630 +0.06(+1.49%)
May 24, 2019 3.750 3.750 3.690 3.695 29,500 -0.04(-0.94%)
May 23, 2019 3.770 3.770 3.680 3.730 42,363 -0.04(-1.06%)
May 22, 2019 3.770 3.800 3.750 3.770 35,340 +0.00(+0.00%)
May 21, 2019 3.790 3.820 3.750 3.770 45,591 +0.00(+0.00%)
May 20, 2019 3.870 3.870 3.740 3.770 47,079 -0.12(-3.08%)
May 17, 2019 4.010 4.010 3.819 3.890 31,000 +0.06(+1.57%)
May 16, 2019 3.970 3.970 3.780 3.830 68,290 -0.14(-3.53%)
May 15, 2019 3.900 3.970 3.870 3.970 21,039 +0.07(+1.79%)
May 14, 2019 3.910 3.930 3.870 3.900 14,474 +0.03(+0.78%)
May 13, 2019 3.940 3.960 3.770 3.870 75,351 -0.08(-2.03%)
May 10, 2019 4.020 4.020 3.850 3.950 45,600 -0.07(-1.74%)
May 09, 2019 4.080 4.080 3.900 4.020 72,703 -0.01(-0.25%)
May 08, 2019 4.020 4.040 4.000 4.030 5,737 -0.01(-0.25%)
May 07, 2019 4.020 4.042 3.995 4.040 57,394 +0.05(+1.25%)
May 06, 2019 3.860 4.037 3.860 3.990 69,178 +0.09(+2.31%)
May 03, 2019 3.890 3.920 3.870 3.900 33,300 +0.00(+0.00%)
May 02, 2019 3.910 3.920 3.880 3.900 26,758 +0.00(+0.00%)
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.