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, 2017 3.990 4.100 3.990 4.070 26,321 +0.08(+2.01%)
Nov 29, 2017 4.000 4.070 3.930 3.990 54,590 +0.04(+1.01%)
Nov 28, 2017 3.930 4.007 3.930 3.950 33,626 +0.02(+0.51%)
Nov 27, 2017 3.950 4.060 3.930 3.930 77,024 -0.13(-3.20%)
Nov 24, 2017 4.040 4.090 4.010 4.060 21,408 +0.06(+1.50%)
Nov 22, 2017 4.000 4.080 3.900 4.000 159,960 -0.10(-2.44%)
Nov 21, 2017 4.000 4.130 4.000 4.100 55,456 +0.10(+2.50%)
Nov 20, 2017 4.070 4.100 4.000 4.000 83,733 -0.13(-3.15%)
Nov 17, 2017 4.050 4.134 4.046 4.130 16,412 +0.06(+1.47%)
Nov 16, 2017 4.100 4.130 4.040 4.070 17,489 +0.00(+0.00%)
Nov 15, 2017 4.090 4.100 4.060 4.070 28,862 -0.02(-0.49%)
Nov 14, 2017 4.050 4.180 4.040 4.090 42,246 +0.00(+0.12%)
Nov 13, 2017 4.050 4.230 4.050 4.085 24,805 -0.00(-0.12%)
Nov 10, 2017 4.210 4.210 4.050 4.090 47,818 -0.10(-2.39%)
Nov 09, 2017 4.190 4.315 4.090 4.190 69,482 +0.00(+0.00%)
Nov 08, 2017 4.110 4.200 4.070 4.190 65,936 +0.08(+1.95%)
Nov 07, 2017 4.210 4.370 4.100 4.110 42,590 -0.13(-3.02%)
Nov 06, 2017 4.150 4.380 4.150 4.238 73,062 +0.03(+0.66%)
Nov 03, 2017 4.110 4.220 4.080 4.210 33,151 +0.13(+3.18%)
Nov 02, 2017 3.990 4.100 3.950 4.080 52,652 +0.05(+1.24%)
Nov 01, 2017 4.200 4.260 3.960 4.030 139,075 -0.24(-5.62%)
Oct 31, 2017 4.300 4.390 4.240 4.270 21,142 -0.03(-0.70%)
Oct 30, 2017 4.420 4.420 4.190 4.300 44,626 -0.12(-2.71%)
Oct 27, 2017 4.410 4.460 4.280 4.420 69,154 +0.06(+1.38%)
Oct 26, 2017 4.250 4.390 4.240 4.360 65,717 +0.04(+0.93%)
Oct 25, 2017 4.300 4.350 4.250 4.320 59,471 +0.03(+0.70%)
Oct 24, 2017 4.450 4.490 4.251 4.290 58,500 -0.10(-2.28%)
Oct 23, 2017 4.280 4.490 4.280 4.390 225,390 +0.15(+3.54%)
Oct 20, 2017 4.180 4.240 4.060 4.240 42,765 +0.10(+2.42%)
Oct 19, 2017 4.130 4.260 4.050 4.140 107,073 +0.03(+0.73%)
Oct 18, 2017 3.900 4.120 3.900 4.110 102,154 +0.20(+4.98%)
Oct 17, 2017 4.000 4.010 3.889 3.915 106,924 -0.12(-3.09%)
Oct 16, 2017 4.050 4.182 4.001 4.040 174,731 +0.00(+0.00%)
Oct 13, 2017 4.150 4.150 3.980 4.040 55,234 -0.08(-1.94%)
Oct 12, 2017 4.100 4.170 4.050 4.120 17,087 -0.01(-0.17%)
Oct 11, 2017 3.990 4.150 3.990 4.127 44,275 +0.17(+4.21%)
Oct 10, 2017 3.950 3.980 3.850 3.960 60,820 +0.01(+0.25%)
Oct 09, 2017 4.000 4.020 3.890 3.950 72,417 -0.07(-1.74%)
Oct 06, 2017 3.990 4.040 3.980 4.020 25,712 +0.03(+0.87%)
Oct 05, 2017 4.080 4.130 3.900 3.985 88,246 -0.10(-2.56%)
Oct 04, 2017 4.100 4.130 4.080 4.090 31,077 +0.00(+0.00%)
Oct 03, 2017 4.200 4.200 4.080 4.090 23,161 -0.07(-1.68%)
Oct 02, 2017 4.150 4.200 4.120 4.160 48,808 +0.04(+0.97%)
Sep 29, 2017 4.120 4.140 4.073 4.120 26,835 +0.02(+0.49%)
Sep 28, 2017 4.010 4.110 4.010 4.100 30,032 +0.08(+1.99%)
Sep 27, 2017 4.030 4.060 4.020 4.020 67,861 -0.02(-0.50%)
Sep 26, 2017 4.100 4.125 4.020 4.040 32,039 -0.06(-1.46%)
Sep 25, 2017 4.140 4.150 4.095 4.100 46,220 +0.01(+0.24%)
Sep 22, 2017 4.160 4.160 4.050 4.090 32,143 -0.10(-2.43%)
Sep 21, 2017 4.130 4.230 4.090 4.192 55,803 +0.06(+1.50%)
Sep 20, 2017 4.160 4.200 4.110 4.130 25,753 -0.03(-0.72%)
Sep 19, 2017 4.240 4.240 4.110 4.160 39,928 -0.11(-2.58%)
Sep 18, 2017 4.140 4.290 4.140 4.270 67,256 +0.10(+2.40%)
Sep 15, 2017 4.100 4.170 4.100 4.170 17,841 +0.06(+1.46%)
Sep 14, 2017 4.200 4.200 4.100 4.110 41,882 -0.08(-1.91%)
Sep 13, 2017 4.130 4.250 4.100 4.190 60,855 +0.03(+0.72%)
Sep 12, 2017 4.200 4.220 4.120 4.160 38,614 -0.04(-0.95%)
Sep 11, 2017 4.310 4.330 4.200 4.200 51,022 -0.05(-1.18%)
Sep 08, 2017 4.200 4.270 4.187 4.250 37,170 +0.05(+1.19%)
Sep 07, 2017 4.130 4.240 4.124 4.200 40,071 +0.03(+0.72%)
Sep 06, 2017 4.220 4.240 4.130 4.170 72,711 +0.00(+0.00%)
Sep 05, 2017 4.260 4.100 4.170 55,725 -0.07(-1.65%)
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.