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 )

0.4560 -0.0110 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 1.750 1.880 1.720 1.820 245,701 +0.07(+4.30%)
Jan 30, 2023 1.510 1.780 1.510 1.745 346,372 +0.23(+14.80%)
Jan 27, 2023 1.560 1.570 1.490 1.520 152,546 -0.02(-1.30%)
Jan 26, 2023 1.450 1.620 1.440 1.540 177,569 +0.09(+6.21%)
Jan 25, 2023 1.430 1.470 1.400 1.450 30,393 +0.00(+0.00%)
Jan 24, 2023 1.480 1.505 1.450 1.450 34,979 -0.05(-3.33%)
Jan 23, 2023 1.500 1.520 1.430 1.500 59,487 -0.02(-1.32%)
Jan 20, 2023 1.410 1.600 1.364 1.520 296,674 +0.08(+5.56%)
Jan 19, 2023 1.440 1.450 1.390 1.440 54,828 +0.01(+0.70%)
Jan 18, 2023 1.500 1.510 1.420 1.430 78,792 -0.04(-2.72%)
Jan 17, 2023 1.430 1.530 1.347 1.470 304,499 +0.01(+0.68%)
Jan 13, 2023 1.590 1.610 1.410 1.460 254,460 -0.10(-6.41%)
Jan 12, 2023 1.620 1.705 1.520 1.560 480,761 -0.14(-8.24%)
Jan 11, 2023 1.650 1.737 1.480 1.700 599,724 +0.09(+5.59%)
Jan 10, 2023 1.580 1.660 1.555 1.610 236,258 -0.02(-1.23%)
Jan 09, 2023 1.670 1.760 1.560 1.630 343,662 +0.06(+3.82%)
Jan 06, 2023 1.750 1.750 1.460 1.570 200,900 +0.03(+1.95%)
Jan 05, 2023 1.640 1.700 1.480 1.540 213,236 -0.09(-5.52%)
Jan 04, 2023 1.670 1.730 1.570 1.630 190,161 -0.04(-2.40%)
Jan 03, 2023 1.670 1.730 1.520 1.670 308,731 +0.03(+1.83%)
Dec 30, 2022 1.560 1.660 1.450 1.640 329,638 +0.12(+7.89%)
Dec 29, 2022 1.390 1.600 1.380 1.520 384,254 +0.09(+6.29%)
Dec 28, 2022 1.470 1.576 1.410 1.430 141,242 -0.06(-4.03%)
Dec 27, 2022 1.690 1.760 1.470 1.490 247,323 -0.21(-12.35%)
Dec 23, 2022 1.600 1.730 1.600 1.700 58,942 +0.06(+3.66%)
Dec 22, 2022 1.840 1.879 1.600 1.640 272,035 -0.20(-10.87%)
Dec 21, 2022 1.830 1.890 1.830 1.840 28,881 +0.02(+1.10%)
Dec 20, 2022 1.720 1.820 1.705 1.820 79,471 +0.05(+2.82%)
Dec 19, 2022 2.010 2.090 1.750 1.770 185,598 -0.15(-7.81%)
Dec 16, 2022 1.840 2.100 1.820 1.920 246,318 +0.11(+6.08%)
Dec 15, 2022 1.760 1.850 1.700 1.810 203,291 +0.01(+0.56%)
Dec 14, 2022 1.670 1.800 1.600 1.800 110,006 +0.15(+9.09%)
Dec 13, 2022 1.820 1.820 1.600 1.650 152,867 -0.21(-11.29%)
Dec 12, 2022 1.400 1.880 1.370 1.860 500,090 +0.49(+35.77%)
Dec 09, 2022 1.420 1.443 1.360 1.370 82,394 -0.08(-5.52%)
Dec 08, 2022 1.510 1.560 1.450 1.450 89,476 -0.08(-5.23%)
Dec 07, 2022 1.550 1.640 1.500 1.530 85,991 -0.04(-2.55%)
Dec 06, 2022 1.580 1.610 1.530 1.570 121,825 -0.03(-1.88%)
Dec 05, 2022 1.580 1.630 1.570 1.600 51,846 -0.06(-3.61%)
Dec 02, 2022 1.600 1.680 1.600 1.660 53,809 +0.01(+0.61%)
Dec 01, 2022 1.670 1.690 1.560 1.650 88,928 +0.00(+0.00%)
Nov 30, 2022 1.550 1.660 1.510 1.650 139,779 +0.09(+5.77%)
Nov 29, 2022 1.650 1.650 1.540 1.560 164,086 -0.03(-1.89%)
Nov 28, 2022 1.710 1.780 1.560 1.590 132,414 -0.11(-6.47%)
Nov 25, 2022 1.700 1.770 1.690 1.700 64,595 -0.06(-3.41%)
Nov 23, 2022 1.960 1.990 1.750 1.760 299,303 -0.19(-9.74%)
Nov 22, 2022 1.530 1.950 1.530 1.950 555,364 +0.45(+30.00%)
Nov 21, 2022 1.550 1.560 1.440 1.500 213,596 -0.03(-1.96%)
Nov 18, 2022 1.590 1.680 1.510 1.530 92,221 -0.01(-0.65%)
Nov 17, 2022 1.650 1.710 1.510 1.540 269,727 -0.14(-8.33%)
Nov 16, 2022 1.690 1.879 1.650 1.680 296,398 -0.05(-2.89%)
Nov 15, 2022 1.980 1.980 1.700 1.730 552,641 +0.09(+5.49%)
Nov 14, 2022 1.500 1.800 1.500 1.640 702,600 +0.12(+7.89%)
Nov 11, 2022 1.590 1.674 1.510 1.520 470,968 -0.15(-8.98%)
Nov 10, 2022 1.200 1.880 1.085 1.670 2,158,611 -1.22(-42.21%)
Nov 09, 2022 3.130 3.260 2.850 2.890 338,536 -0.25(-7.96%)
Nov 08, 2022 3.280 3.360 3.040 3.140 231,903 -0.14(-4.27%)
Nov 07, 2022 3.350 3.420 3.230 3.280 52,480 -0.09(-2.67%)
Nov 04, 2022 3.420 3.450 3.311 3.370 28,290 -0.04(-1.17%)
Nov 03, 2022 3.490 3.540 3.370 3.410 99,490 -0.10(-2.85%)
Nov 02, 2022 3.600 3.647 3.460 3.510 42,610 -0.04(-1.13%)
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.