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:

Brainstorm Cell (NQ: BCLI )

3.900 USD +0.140 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.780 3.920 3.780 3.900 305,835 +0.14(+3.72%)
Jun 17, 2021 3.860 3.920 3.760 3.760 607,857 -0.15(-3.84%)
Jun 16, 2021 3.860 3.990 3.810 3.910 248,714 -0.06(-1.51%)
Jun 15, 2021 3.950 3.993 3.780 3.970 192,981 +0.06(+1.53%)
Jun 14, 2021 3.960 4.060 3.880 3.910 365,739 -0.04(-1.01%)
Jun 11, 2021 3.970 4.026 3.810 3.950 203,019 -0.01(-0.25%)
Jun 10, 2021 3.840 4.060 3.795 3.960 371,525 +0.16(+4.21%)
Jun 09, 2021 3.770 3.920 3.750 3.800 283,206 +0.04(+1.06%)
Jun 08, 2021 4.030 4.140 3.580 3.760 735,397 -0.18(-4.57%)
Jun 07, 2021 3.660 4.140 3.650 3.940 1,513,273 +0.32(+8.84%)
Jun 04, 2021 3.630 3.770 3.620 3.620 285,537 -0.01(-0.28%)
Jun 03, 2021 3.600 3.660 3.550 3.630 200,825 -0.01(-0.27%)
Jun 02, 2021 3.570 3.640 3.545 3.640 195,755 +0.05(+1.39%)
Jun 01, 2021 3.570 3.620 3.510 3.590 198,447 +0.01(+0.28%)
May 28, 2021 3.610 3.719 3.540 3.580 182,781 -0.02(-0.56%)
May 27, 2021 3.650 3.650 3.557 3.600 136,372 -0.01(-0.28%)
May 26, 2021 3.400 3.620 3.400 3.610 248,844 +0.22(+6.49%)
May 25, 2021 3.400 3.439 3.355 3.390 317,808 -0.03(-0.88%)
May 24, 2021 3.530 3.545 3.355 3.420 202,160 -0.09(-2.56%)
May 21, 2021 3.500 3.560 3.440 3.510 227,871 +0.02(+0.57%)
May 20, 2021 3.360 3.500 3.354 3.490 144,806 +0.13(+3.87%)
May 19, 2021 3.310 3.390 3.250 3.360 166,794 -0.09(-2.61%)
May 18, 2021 3.390 3.540 3.350 3.450 237,549 +0.09(+2.68%)
May 17, 2021 3.330 3.431 3.310 3.360 170,855 -0.02(-0.59%)
May 14, 2021 3.270 3.440 3.160 3.380 341,472 +0.16(+4.97%)
May 13, 2021 3.380 3.420 3.110 3.220 365,175 -0.15(-4.45%)
May 12, 2021 3.050 3.420 3.040 3.370 756,391 +0.25(+8.01%)
May 11, 2021 2.970 3.150 2.920 3.120 312,090 +0.11(+3.65%)
May 10, 2021 3.160 3.160 3.005 3.010 382,226 -0.16(-5.05%)
May 07, 2021 3.111 3.230 3.111 3.170 191,589 +0.00(+0.00%)
May 06, 2021 3.170 3.280 3.080 3.170 546,080 -0.01(-0.31%)
May 05, 2021 3.160 3.230 3.120 3.180 212,297 +0.04(+1.27%)
May 04, 2021 3.300 3.320 3.130 3.140 338,467 -0.22(-6.55%)
May 03, 2021 3.460 3.490 3.310 3.360 380,343 -0.11(-3.17%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.