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 )

0.4300 +0.0620 (+16.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2017 4.510 4.510 4.260 4.350 307,011 -0.12(-2.68%)
Feb 27, 2017 4.200 4.490 4.100 4.470 348,206 +0.32(+7.71%)
Feb 24, 2017 4.000 4.150 3.520 4.150 347,457 +0.17(+4.27%)
Feb 23, 2017 4.560 4.680 3.830 3.980 974,738 -0.53(-11.75%)
Feb 22, 2017 4.000 4.640 3.812 4.510 1,186,570 +0.57(+14.47%)
Feb 21, 2017 3.750 3.980 3.550 3.940 433,777 +0.34(+9.44%)
Feb 17, 2017 3.600 3.600 3.600 0 +0.08(+2.27%)
Feb 16, 2017 3.500 3.670 3.420 3.520 245,125 +0.10(+2.92%)
Feb 15, 2017 3.310 3.410 3.226 3.420 117,128 +0.13(+3.95%)
Feb 14, 2017 3.300 3.320 3.210 3.290 49,258 +0.02(+0.61%)
Feb 13, 2017 3.320 3.330 3.240 3.270 163,337 +0.00(+0.00%)
Feb 10, 2017 3.190 3.280 3.150 3.270 131,649 +0.06(+1.87%)
Feb 09, 2017 3.250 3.270 3.170 3.210 89,382 -0.01(-0.31%)
Feb 08, 2017 3.250 3.256 3.170 3.220 81,150 +0.00(+0.00%)
Feb 07, 2017 3.150 3.280 3.120 3.220 118,489 +0.07(+2.22%)
Feb 06, 2017 3.150 3.150 3.020 3.150 94,306 +0.06(+1.94%)
Feb 03, 2017 3.050 3.176 2.910 3.090 189,439 +0.08(+2.66%)
Feb 02, 2017 3.200 3.400 2.900 3.010 564,080 -0.13(-4.16%)
Feb 01, 2017 2.860 3.150 2.750 3.141 686,968 +0.30(+10.58%)
Jan 31, 2017 2.790 2.840 2.770 2.840 59,907 +0.09(+3.27%)
Jan 30, 2017 2.800 2.835 2.720 2.750 40,866 -0.08(-2.83%)
Jan 27, 2017 2.850 2.860 2.750 2.830 89,879 +0.00(+0.00%)
Jan 26, 2017 2.780 2.840 2.720 2.830 80,510 +0.08(+2.91%)
Jan 25, 2017 2.640 2.760 2.640 2.750 73,184 +0.08(+3.03%)
Jan 24, 2017 2.680 2.696 2.570 2.669 103,058 -0.03(-1.15%)
Jan 23, 2017 2.740 2.770 2.650 2.700 56,371 -0.02(-0.74%)
Jan 20, 2017 2.670 2.760 2.620 2.720 82,018 +0.07(+2.64%)
Jan 19, 2017 2.680 2.720 2.620 2.650 62,668 -0.06(-2.21%)
Jan 18, 2017 2.690 2.870 2.650 2.710 223,977 +0.00(+0.00%)
Jan 17, 2017 2.780 2.800 2.690 2.710 43,699 -0.06(-2.17%)
Jan 13, 2017 2.770 2.770 2.770 0 +0.08(+2.97%)
Jan 12, 2017 2.565 2.710 2.480 2.690 107,677 +0.05(+1.89%)
Jan 11, 2017 2.700 2.726 2.550 2.640 85,127 +0.00(+0.00%)
Jan 10, 2017 2.730 2.797 2.600 2.640 66,607 -0.11(-4.00%)
Jan 09, 2017 2.530 2.750 2.530 2.750 87,062 +0.22(+8.70%)
Jan 06, 2017 2.540 2.580 2.520 2.530 31,090 +0.01(+0.40%)
Jan 05, 2017 2.530 2.600 2.520 2.520 14,583 +0.00(+0.00%)
Jan 04, 2017 2.540 2.600 2.490 2.520 68,051 -0.04(-1.56%)
Jan 03, 2017 2.520 2.570 2.480 2.560 66,524 +0.02(+0.79%)
Dec 30, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.560 2.500 2.540 125,911 -0.02(-0.78%)
Dec 28, 2016 2.690 2.690 2.530 2.560 89,854 -0.12(-4.48%)
Dec 27, 2016 2.600 2.732 2.600 2.680 81,265 +0.10(+3.88%)
Dec 23, 2016 2.580 2.580 2.580 0 +0.08(+3.20%)
Dec 22, 2016 2.690 2.750 2.500 2.500 252,593 -0.21(-7.75%)
Dec 21, 2016 2.680 2.820 2.680 2.710 127,554 +0.02(+0.74%)
Dec 20, 2016 2.850 2.850 2.614 2.690 322,908 -0.19(-6.60%)
Dec 19, 2016 3.040 3.080 2.760 2.880 1,978,587 +0.21(+7.87%)
Dec 16, 2016 2.460 2.700 2.402 2.670 222,582 +0.19(+7.66%)
Dec 15, 2016 2.520 2.660 2.370 2.480 532,269 -0.14(-5.34%)
Dec 14, 2016 2.380 2.880 2.270 2.620 4,948,779 +0.46(+21.30%)
Dec 13, 2016 2.130 2.170 2.100 2.160 78,269 +0.01(+0.46%)
Dec 12, 2016 2.120 2.210 2.120 2.150 51,041 -0.01(-0.46%)
Dec 09, 2016 2.100 2.260 2.100 2.160 44,552 -0.04(-1.82%)
Dec 08, 2016 2.240 2.290 2.180 2.200 43,424 -0.06(-2.65%)
Dec 07, 2016 2.300 2.300 2.210 2.260 57,680 +0.06(+2.73%)
Dec 06, 2016 2.170 2.280 2.150 2.200 69,570 +0.05(+2.33%)
Dec 05, 2016 2.070 2.150 2.070 2.150 66,778 +0.06(+2.87%)
Dec 02, 2016 2.120 2.130 2.070 2.090 53,791 +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.