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 (%)
Jul 31, 2018 4.130 4.240 4.060 4.130 20,973 +0.02(+0.49%)
Jul 30, 2018 4.150 4.150 4.030 4.110 41,423 -0.02(-0.48%)
Jul 27, 2018 4.310 4.310 4.100 4.130 43,700 -0.11(-2.59%)
Jul 26, 2018 4.350 4.350 4.230 4.240 40,946 -0.04(-0.93%)
Jul 25, 2018 4.270 4.430 4.220 4.280 119,408 +0.01(+0.23%)
Jul 24, 2018 4.050 4.290 4.040 4.270 63,621 +0.18(+4.40%)
Jul 23, 2018 4.210 4.236 4.000 4.090 44,875 -0.09(-2.15%)
Jul 20, 2018 4.170 4.212 4.160 4.180 24,439 +0.00(+0.00%)
Jul 19, 2018 4.150 4.212 4.100 4.180 16,959 +0.00(+0.00%)
Jul 18, 2018 4.210 4.216 4.150 4.180 30,583 +0.00(+0.00%)
Jul 17, 2018 4.130 4.202 4.100 4.180 26,981 +0.04(+0.97%)
Jul 16, 2018 4.190 4.260 4.100 4.140 27,519 -0.09(-2.13%)
Jul 13, 2018 4.130 4.250 4.130 4.230 24,901 +0.07(+1.68%)
Jul 12, 2018 4.200 4.200 4.150 4.160 14,944 -0.04(-0.95%)
Jul 11, 2018 4.140 4.210 4.100 4.200 41,437 +0.03(+0.72%)
Jul 10, 2018 4.200 4.240 4.160 4.170 29,616 -0.04(-0.95%)
Jul 09, 2018 4.250 4.350 4.100 4.210 30,091 -0.03(-0.71%)
Jul 06, 2018 4.400 4.440 4.180 4.240 129,302 -0.14(-3.20%)
Jul 05, 2018 4.160 4.410 4.160 4.380 179,491 +0.26(+6.31%)
Jul 03, 2018 4.120 4.120 4.120 0 +0.12(+3.00%)
Jul 02, 2018 4.160 4.160 3.920 4.000 111,254 +0.10(+2.56%)
Jun 29, 2018 3.950 3.952 3.850 3.900 97,240 -0.06(-1.52%)
Jun 28, 2018 4.000 4.029 3.850 3.960 71,372 -0.02(-0.50%)
Jun 27, 2018 4.020 4.150 3.900 3.980 106,434 -0.03(-0.75%)
Jun 26, 2018 4.140 4.149 3.939 4.010 142,039 -0.16(-3.84%)
Jun 25, 2018 3.950 4.200 3.810 4.170 182,254 +0.19(+4.77%)
Jun 22, 2018 4.160 4.200 3.900 3.980 185,472 -0.14(-3.40%)
Jun 21, 2018 4.380 4.390 4.060 4.120 266,667 -0.29(-6.58%)
Jun 20, 2018 4.280 4.420 4.220 4.410 67,411 +0.12(+2.80%)
Jun 19, 2018 4.260 4.380 4.190 4.290 87,661 -0.01(-0.23%)
Jun 18, 2018 4.390 4.430 4.250 4.300 62,021 -0.11(-2.49%)
Jun 15, 2018 4.410 4.240 4.410 132,745 +0.00(+0.00%)
Jun 14, 2018 4.520 4.530 4.360 4.410 58,769 -0.09(-2.00%)
Jun 13, 2018 4.400 4.550 4.310 4.500 80,241 +0.07(+1.58%)
Jun 12, 2018 4.600 4.660 4.410 4.430 138,792 -0.17(-3.70%)
Jun 11, 2018 4.590 4.700 4.520 4.600 138,709 -0.02(-0.43%)
Jun 08, 2018 4.720 4.720 4.500 4.620 158,627 -0.09(-1.91%)
Jun 07, 2018 4.970 5.250 4.631 4.710 455,722 -0.45(-8.72%)
Jun 06, 2018 4.970 5.200 4.842 5.160 200,838 +0.18(+3.61%)
Jun 05, 2018 5.120 5.180 4.800 4.980 311,089 -0.18(-3.49%)
Jun 04, 2018 5.250 5.350 5.060 5.160 262,924 -0.03(-0.58%)
Jun 01, 2018 5.050 5.220 5.040 5.190 349,146 +0.19(+3.80%)
May 31, 2018 5.000 5.138 4.650 5.000 569,950 +0.20(+4.17%)
May 30, 2018 5.000 5.080 4.580 4.800 354,472 -0.04(-0.83%)
May 29, 2018 4.740 5.295 4.610 4.840 690,941 +0.23(+4.99%)
May 25, 2018 4.610 4.610 4.610 0 +0.27(+6.22%)
May 24, 2018 4.330 4.350 4.170 4.340 107,568 +0.14(+3.33%)
May 23, 2018 4.120 4.380 4.120 4.200 94,327 +0.05(+1.20%)
May 22, 2018 4.200 4.270 4.060 4.150 97,971 -0.04(-0.95%)
May 21, 2018 4.370 4.410 4.060 4.190 186,704 -0.10(-2.33%)
May 18, 2018 4.040 4.400 4.030 4.290 292,037 +0.23(+5.67%)
May 17, 2018 4.200 4.200 4.000 4.060 243,130 -0.09(-2.17%)
May 16, 2018 4.000 4.300 3.891 4.150 292,851 +0.22(+5.60%)
May 15, 2018 3.800 4.030 3.800 3.930 201,430 +0.15(+3.97%)
May 14, 2018 3.720 3.850 3.700 3.780 146,427 +0.14(+3.85%)
May 11, 2018 3.590 3.650 3.480 3.640 62,807 +0.12(+3.41%)
May 10, 2018 3.700 3.700 3.430 3.520 99,295 +0.06(+1.73%)
May 09, 2018 3.600 3.600 3.440 3.460 31,284 -0.12(-3.35%)
May 08, 2018 3.700 3.700 3.500 3.580 66,538 -0.13(-3.50%)
May 07, 2018 3.400 4.130 3.380 3.710 695,637 +0.27(+7.85%)
May 04, 2018 3.390 3.470 3.301 3.440 20,866 +0.05(+1.47%)
May 03, 2018 3.440 3.440 3.370 3.390 17,726 -0.03(-0.88%)
May 02, 2018 3.270 3.420 3.250 3.420 38,165 +0.14(+4.27%)
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.