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 (%)
Jun 30, 2023 2.010 2.180 2.000 2.060 149,785 +0.06(+3.00%)
Jun 29, 2023 1.990 2.070 1.980 2.000 188,936 +0.00(+0.00%)
Jun 28, 2023 2.120 2.140 1.990 2.000 189,229 -0.12(-5.66%)
Jun 27, 2023 2.150 2.210 2.090 2.120 138,270 -0.03(-1.40%)
Jun 26, 2023 2.260 2.350 2.100 2.150 116,171 -0.10(-4.23%)
Jun 23, 2023 2.370 2.384 2.220 2.245 75,658 -0.10(-4.47%)
Jun 22, 2023 2.310 2.439 2.310 2.350 137,285 +0.03(+1.29%)
Jun 21, 2023 2.300 2.400 2.250 2.320 301,331 +0.07(+3.11%)
Jun 20, 2023 2.630 2.631 1.990 2.250 1,180,423 -0.37(-14.12%)
Jun 16, 2023 2.710 2.710 2.570 2.620 264,492 -0.09(-3.32%)
Jun 15, 2023 2.720 2.820 2.680 2.710 155,609 -0.01(-0.37%)
Jun 14, 2023 2.840 2.910 2.710 2.720 255,427 -0.14(-4.90%)
Jun 13, 2023 2.900 2.900 2.820 2.860 65,184 +0.02(+0.70%)
Jun 12, 2023 2.850 2.900 2.780 2.840 119,279 +0.01(+0.35%)
Jun 09, 2023 2.930 2.942 2.810 2.830 81,259 -0.09(-3.08%)
Jun 08, 2023 2.940 2.980 2.880 2.920 87,976 -0.02(-0.68%)
Jun 07, 2023 3.100 3.100 2.880 2.940 247,015 -0.06(-2.00%)
Jun 06, 2023 3.160 3.340 2.950 3.000 926,914 +0.03(+1.01%)
Jun 05, 2023 3.030 3.050 2.950 2.970 175,004 -0.07(-2.30%)
Jun 02, 2023 2.960 3.040 2.890 3.040 169,037 +0.10(+3.40%)
Jun 01, 2023 2.860 2.970 2.860 2.940 96,242 +0.09(+3.16%)
May 31, 2023 2.940 3.000 2.840 2.850 68,313 -0.09(-3.06%)
May 30, 2023 2.990 3.010 2.500 2.940 1,605,727 +0.00(+0.00%)
May 26, 2023 2.830 2.960 2.810 2.940 42,845 +0.09(+3.16%)
May 25, 2023 3.000 3.040 2.830 2.850 89,368 -0.21(-6.86%)
May 24, 2023 3.010 3.100 3.000 3.060 53,000 +0.06(+2.00%)
May 23, 2023 3.040 3.190 2.960 3.000 162,680 -0.05(-1.64%)
May 22, 2023 2.890 3.050 2.830 3.050 149,938 +0.20(+7.02%)
May 19, 2023 2.780 2.920 2.720 2.850 123,184 +0.09(+3.26%)
May 18, 2023 2.760 2.810 2.701 2.760 61,838 +0.00(+0.00%)
May 17, 2023 2.690 2.820 2.600 2.760 81,148 +0.06(+2.22%)
May 16, 2023 2.700 2.750 2.610 2.700 137,765 -0.06(-2.17%)
May 15, 2023 2.760 2.962 2.700 2.760 223,123 +0.00(+0.00%)
May 12, 2023 2.870 2.890 2.750 2.760 157,440 -0.10(-3.50%)
May 11, 2023 2.970 2.970 2.850 2.860 105,331 -0.11(-3.70%)
May 10, 2023 2.950 3.000 2.870 2.970 84,135 +0.12(+4.21%)
May 09, 2023 2.790 2.950 2.780 2.850 183,130 -0.09(-3.06%)
May 08, 2023 3.050 3.110 2.860 2.940 315,924 -0.05(-1.67%)
May 05, 2023 3.230 3.240 2.940 2.990 210,422 -0.21(-6.56%)
May 04, 2023 3.120 3.290 3.100 3.200 263,610 +0.12(+3.90%)
May 03, 2023 3.000 3.200 3.000 3.080 293,193 +0.08(+2.67%)
May 02, 2023 2.980 3.110 2.890 3.000 210,694 +0.01(+0.33%)
May 01, 2023 2.950 3.090 2.915 2.990 215,685 +0.10(+3.46%)
Apr 28, 2023 2.890 3.060 2.830 2.890 221,075 +0.00(+0.00%)
Apr 27, 2023 2.800 2.910 2.720 2.890 121,125 +0.09(+3.21%)
Apr 26, 2023 2.790 2.880 2.730 2.800 80,104 +0.02(+0.72%)
Apr 25, 2023 3.000 3.160 2.650 2.780 441,777 -0.27(-8.85%)
Apr 24, 2023 3.090 3.373 2.980 3.050 579,291 +0.00(+0.00%)
Apr 21, 2023 2.690 3.090 2.649 3.050 298,737 +0.36(+13.38%)
Apr 20, 2023 2.610 2.820 2.580 2.690 321,739 +0.08(+3.07%)
Apr 19, 2023 2.580 2.750 2.570 2.610 224,577 -0.06(-2.25%)
Apr 18, 2023 2.650 2.690 2.560 2.670 118,380 +0.06(+2.30%)
Apr 17, 2023 2.840 2.855 2.502 2.610 377,477 -0.20(-7.12%)
Apr 14, 2023 2.770 2.870 2.710 2.810 262,120 +0.06(+2.18%)
Apr 13, 2023 2.630 2.900 2.630 2.750 268,067 +0.12(+4.56%)
Apr 12, 2023 2.800 2.810 2.590 2.630 236,353 -0.23(-8.04%)
Apr 11, 2023 2.840 3.020 2.820 2.860 271,875 +0.01(+0.35%)
Apr 10, 2023 2.740 2.930 2.685 2.850 212,036 +0.04(+1.42%)
Apr 06, 2023 2.820 2.850 2.620 2.810 189,503 -0.01(-0.35%)
Apr 05, 2023 2.560 3.100 2.550 2.820 1,971,855 +0.15(+5.62%)
Apr 04, 2023 2.990 3.076 2.400 2.670 1,294,410 -0.32(-10.70%)
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.