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 )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 2.800 2.880 2.650 2.740 103,876 -0.01(-0.36%)
Nov 27, 2015 2.700 2.780 2.470 2.750 205,855 +0.08(+3.00%)
Nov 25, 2015 2.630 2.670 2.670 2.670 91,500 +0.06(+2.30%)
Nov 24, 2015 2.560 2.650 2.560 2.610 86,090 +0.00(+0.00%)
Nov 23, 2015 2.650 2.650 2.600 2.610 24,208 -0.04(-1.51%)
Nov 20, 2015 2.510 2.660 2.500 2.650 46,952 +0.07(+2.71%)
Nov 19, 2015 2.650 2.650 2.580 2.580 24,318 -0.08(-3.01%)
Nov 18, 2015 2.670 2.700 2.580 2.660 80,011 -0.05(-1.85%)
Nov 17, 2015 2.700 2.780 2.650 2.710 60,797 -0.05(-1.81%)
Nov 16, 2015 2.900 2.900 2.711 2.760 40,578 -0.01(-0.36%)
Nov 13, 2015 2.800 2.870 2.720 2.770 23,954 -0.03(-1.07%)
Nov 12, 2015 2.790 2.900 2.790 2.800 75,601 -0.09(-3.11%)
Nov 11, 2015 2.870 2.890 2.830 2.890 28,242 +0.01(+0.35%)
Nov 10, 2015 2.760 2.930 2.640 2.880 29,350 -0.02(-0.69%)
Nov 09, 2015 2.850 3.040 2.840 2.900 158,475 +0.07(+2.47%)
Nov 06, 2015 2.850 2.860 2.750 2.830 60,125 -0.01(-0.35%)
Nov 05, 2015 2.830 2.895 2.750 2.840 19,762 +0.01(+0.35%)
Nov 04, 2015 2.780 2.850 2.760 2.830 44,754 -0.01(-0.35%)
Nov 03, 2015 2.710 2.850 2.710 2.840 53,491 +0.08(+2.90%)
Nov 02, 2015 2.800 2.800 2.730 2.760 45,839 -0.02(-0.72%)
Oct 30, 2015 2.740 2.810 2.740 2.780 24,431 +0.01(+0.36%)
Oct 29, 2015 2.740 2.820 2.740 2.770 46,548 -0.03(-1.07%)
Oct 28, 2015 2.750 2.830 2.749 2.800 35,562 +0.01(+0.36%)
Oct 27, 2015 2.840 2.840 2.780 2.790 41,599 +0.03(+1.09%)
Oct 26, 2015 2.750 2.820 2.720 2.760 36,026 -0.03(-1.08%)
Oct 23, 2015 2.690 2.830 2.690 2.790 66,381 +0.10(+3.72%)
Oct 22, 2015 2.810 2.810 2.639 2.690 55,292 -0.08(-2.89%)
Oct 21, 2015 2.770 2.830 2.696 2.770 45,441 -0.01(-0.36%)
Oct 20, 2015 2.810 2.870 2.770 2.780 80,004 +0.00(+0.00%)
Oct 19, 2015 2.900 2.900 2.780 2.780 30,709 -0.09(-3.14%)
Oct 16, 2015 2.860 2.900 2.810 2.870 29,610 +0.02(+0.70%)
Oct 15, 2015 2.810 2.920 2.800 2.850 92,906 +0.07(+2.52%)
Oct 14, 2015 2.700 2.830 2.700 2.780 27,817 +0.05(+1.83%)
Oct 13, 2015 2.740 2.770 2.720 2.730 19,974 -0.04(-1.44%)
Oct 12, 2015 2.880 2.880 2.740 2.770 54,086 -0.10(-3.48%)
Oct 09, 2015 2.820 2.890 2.740 2.870 95,434 +0.13(+4.74%)
Oct 08, 2015 2.670 2.790 2.620 2.740 135,743 +0.07(+2.62%)
Oct 07, 2015 2.630 2.740 2.600 2.670 217,588 +0.07(+2.69%)
Oct 06, 2015 2.510 2.615 2.500 2.600 105,687 +0.09(+3.59%)
Oct 05, 2015 2.370 2.560 2.360 2.510 88,281 +0.19(+8.19%)
Oct 02, 2015 2.290 2.400 2.230 2.320 150,561 +0.10(+4.50%)
Oct 01, 2015 2.440 2.650 2.220 2.220 174,003 -0.07(-3.06%)
Sep 30, 2015 2.170 2.360 2.170 2.290 304,042 +0.09(+4.09%)
Sep 29, 2015 2.430 2.430 2.185 2.200 201,251 -0.25(-10.20%)
Sep 28, 2015 2.790 2.790 2.310 2.450 326,236 -0.36(-12.81%)
Sep 25, 2015 2.930 2.930 2.800 2.810 60,522 -0.08(-2.77%)
Sep 24, 2015 2.930 2.930 2.750 2.890 232,899 +0.01(+0.35%)
Sep 23, 2015 3.070 3.220 2.836 2.880 265,356 -0.25(-7.99%)
Sep 22, 2015 3.100 3.190 3.050 3.130 25,223 +0.00(+0.00%)
Sep 21, 2015 3.150 3.220 3.101 3.130 29,878 -0.03(-0.95%)
Sep 18, 2015 3.140 3.220 3.140 3.160 88,363 +0.03(+0.96%)
Sep 17, 2015 3.110 3.250 3.100 3.130 47,499 -0.00(-0.00%)
Sep 16, 2015 3.230 3.250 3.110 3.130 82,206 -0.12(-3.69%)
Sep 15, 2015 3.210 3.340 3.210 3.250 44,902 +0.02(+0.62%)
Sep 14, 2015 3.200 3.300 3.200 3.230 82,146 +0.03(+0.94%)
Sep 11, 2015 3.260 3.260 3.200 3.200 32,276 -0.06(-1.84%)
Sep 10, 2015 3.290 3.330 3.230 3.260 144,261 -0.01(-0.31%)
Sep 09, 2015 3.230 3.350 3.210 3.270 156,680 +0.06(+1.88%)
Sep 08, 2015 3.100 3.210 3.100 3.210 108,918 +0.07(+2.23%)
Sep 04, 2015 3.100 3.140 3.140 3.140 82,300 +0.04(+1.29%)
Sep 03, 2015 3.080 3.160 3.040 3.100 31,749 +0.02(+0.65%)
Sep 02, 2015 3.030 3.110 3.000 3.080 55,411 +0.04(+1.32%)
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.