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 )

0.5143 -0.0265 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 3.460 3.560 3.410 3.470 271,200 -0.04(-1.14%)
Apr 29, 2021 3.700 3.720 3.470 3.510 422,335 -0.12(-3.31%)
Apr 28, 2021 3.580 3.860 3.500 3.630 1,540,183 +0.10(+2.83%)
Apr 27, 2021 3.650 3.680 3.510 3.530 349,154 -0.08(-2.22%)
Apr 26, 2021 3.530 3.690 3.320 3.610 685,398 +0.15(+4.34%)
Apr 23, 2021 3.330 3.620 3.251 3.460 778,100 +0.16(+4.85%)
Apr 22, 2021 3.280 3.410 3.210 3.300 263,054 +0.02(+0.61%)
Apr 21, 2021 3.120 3.310 3.020 3.280 346,970 +0.17(+5.47%)
Apr 20, 2021 3.110 3.220 2.970 3.110 567,298 +0.00(+0.00%)
Apr 19, 2021 3.070 3.180 3.050 3.110 351,088 -0.02(-0.64%)
Apr 16, 2021 3.170 3.230 3.030 3.130 635,400 -0.08(-2.49%)
Apr 15, 2021 3.480 3.580 3.170 3.210 770,629 -0.31(-8.81%)
Apr 14, 2021 3.540 3.680 3.520 3.520 327,037 -0.05(-1.40%)
Apr 13, 2021 3.500 3.590 3.470 3.570 273,104 +0.06(+1.71%)
Apr 12, 2021 3.630 3.640 3.480 3.510 451,267 -0.14(-3.84%)
Apr 09, 2021 3.640 3.660 3.570 3.650 287,000 +0.00(+0.00%)
Apr 08, 2021 3.540 3.700 3.520 3.650 208,783 +0.07(+1.96%)
Apr 07, 2021 3.760 3.930 3.560 3.580 531,579 -0.18(-4.79%)
Apr 06, 2021 3.840 3.980 3.760 3.760 392,234 -0.09(-2.34%)
Apr 05, 2021 3.850 3.900 3.720 3.850 447,557 +0.01(+0.26%)
Apr 01, 2021 3.880 3.980 3.800 3.840 360,400 +0.01(+0.26%)
Mar 31, 2021 3.740 3.870 3.670 3.830 437,507 +0.12(+3.23%)
Mar 30, 2021 3.520 3.770 3.470 3.710 874,134 +0.20(+5.70%)
Mar 29, 2021 3.830 3.830 3.460 3.510 760,278 -0.34(-8.83%)
Mar 26, 2021 3.730 3.870 3.650 3.850 753,600 +0.07(+1.85%)
Mar 25, 2021 3.900 3.980 3.610 3.780 1,433,741 -0.26(-6.44%)
Mar 24, 2021 4.650 4.750 3.860 4.040 9,793,309 +0.12(+3.06%)
Mar 23, 2021 4.140 4.140 3.920 3.920 523,372 -0.20(-4.85%)
Mar 22, 2021 4.300 4.300 4.030 4.120 539,551 -0.05(-1.20%)
Mar 19, 2021 4.070 4.280 3.910 4.170 930,300 +0.21(+5.30%)
Mar 18, 2021 4.250 4.320 3.870 3.960 567,278 -0.36(-8.33%)
Mar 17, 2021 4.160 4.340 4.050 4.320 444,257 +0.02(+0.47%)
Mar 16, 2021 4.300 4.440 4.130 4.300 581,786 -0.06(-1.38%)
Mar 15, 2021 4.390 4.440 4.150 4.360 720,859 +0.08(+1.87%)
Mar 12, 2021 4.180 4.320 4.090 4.280 685,500 +0.08(+1.90%)
Mar 11, 2021 4.130 4.200 3.960 4.200 790,604 +0.24(+6.06%)
Mar 10, 2021 4.030 4.210 3.800 3.960 909,594 +0.05(+1.28%)
Mar 09, 2021 3.590 4.070 3.530 3.910 1,296,554 +0.45(+13.01%)
Mar 08, 2021 3.520 3.690 3.450 3.460 345,056 -0.05(-1.42%)
Mar 05, 2021 3.560 3.580 3.100 3.510 722,100 -0.01(-0.28%)
Mar 04, 2021 3.570 3.648 3.250 3.520 1,338,847 -0.12(-3.30%)
Mar 03, 2021 4.000 4.010 3.630 3.640 1,117,534 -0.35(-8.77%)
Mar 02, 2021 4.160 4.250 3.970 3.990 538,596 -0.16(-3.86%)
Mar 01, 2021 4.200 4.210 4.050 4.150 533,027 +0.09(+2.22%)
Feb 26, 2021 4.010 4.160 3.910 4.060 720,600 +0.09(+2.27%)
Feb 25, 2021 4.260 4.270 3.900 3.970 966,798 -0.27(-6.37%)
Feb 24, 2021 4.300 4.510 4.230 4.240 985,754 +0.03(+0.71%)
Feb 23, 2021 4.070 4.300 3.830 4.210 2,882,071 -0.37(-8.08%)
Feb 22, 2021 4.900 5.040 4.510 4.580 5,550,155 -2.32(-33.62%)
Feb 19, 2021 6.580 7.030 6.580 6.900 451,400 +0.30(+4.55%)
Feb 18, 2021 6.960 7.040 6.500 6.600 572,958 -0.44(-6.25%)
Feb 17, 2021 7.140 7.220 6.880 7.040 551,165 -0.11(-1.54%)
Feb 16, 2021 7.340 7.380 7.000 7.150 667,340 -0.17(-2.32%)
Feb 12, 2021 7.060 7.420 6.760 7.320 585,300 +0.21(+2.95%)
Feb 11, 2021 7.210 7.320 6.820 7.110 651,521 -0.11(-1.52%)
Feb 10, 2021 7.330 7.640 7.070 7.220 778,337 -0.11(-1.50%)
Feb 09, 2021 7.500 7.560 7.060 7.330 865,715 +0.07(+0.96%)
Feb 08, 2021 7.320 7.560 7.230 7.260 790,344 +0.21(+2.98%)
Feb 05, 2021 7.520 7.810 6.940 7.050 2,200,600 -0.83(-10.53%)
Feb 04, 2021 6.270 8.140 6.210 7.880 4,891,695 +1.71(+27.71%)
Feb 03, 2021 6.180 6.270 6.000 6.170 785,416 +0.30(+5.11%)
Feb 02, 2021 5.710 5.975 5.500 5.870 498,391 +0.23(+4.08%)
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.