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 (%)
Dec 31, 2020 4.525 4.525 4.525 694,272 -0.10(-2.27%)
Dec 30, 2020 4.600 4.820 4.470 4.630 694,272 -0.01(-0.22%)
Dec 29, 2020 4.810 4.890 4.490 4.640 1,090,948 -0.24(-4.92%)
Dec 28, 2020 5.160 5.180 4.720 4.880 1,449,193 -0.19(-3.75%)
Dec 24, 2020 5.250 5.340 5.050 5.070 396,900 -0.17(-3.24%)
Dec 23, 2020 5.230 5.410 5.070 5.240 741,871 +0.05(+0.96%)
Dec 22, 2020 5.290 5.420 5.100 5.190 729,902 -0.01(-0.19%)
Dec 21, 2020 5.220 5.320 4.990 5.200 1,045,374 -0.12(-2.26%)
Dec 18, 2020 5.230 5.470 5.138 5.320 1,554,900 +0.13(+2.50%)
Dec 17, 2020 5.020 5.350 5.020 5.190 805,251 +0.11(+2.17%)
Dec 16, 2020 5.270 5.350 4.960 5.080 639,719 -0.17(-3.24%)
Dec 15, 2020 5.180 5.400 5.040 5.250 591,643 +0.06(+1.16%)
Dec 14, 2020 4.980 5.220 4.810 5.190 1,262,243 +0.52(+11.13%)
Dec 11, 2020 4.700 4.990 4.650 4.670 806,800 -0.08(-1.68%)
Dec 10, 2020 4.800 4.900 4.500 4.750 1,670,252 -0.06(-1.25%)
Dec 09, 2020 5.230 5.630 4.770 4.810 1,738,001 -0.35(-6.78%)
Dec 08, 2020 5.500 5.610 5.100 5.160 1,305,736 -0.36(-6.52%)
Dec 07, 2020 5.770 5.880 5.500 5.520 1,017,708 -0.25(-4.33%)
Dec 04, 2020 5.430 5.850 5.410 5.770 786,000 +0.31(+5.68%)
Dec 03, 2020 5.430 5.490 5.050 5.460 829,610 +0.02(+0.37%)
Dec 02, 2020 5.500 5.680 5.380 5.440 744,913 -0.08(-1.45%)
Dec 01, 2020 5.500 5.600 5.320 5.520 1,009,073 -0.01(-0.18%)
Nov 30, 2020 5.310 5.590 4.970 5.530 1,385,548 +0.28(+5.33%)
Nov 27, 2020 5.060 5.285 4.850 5.250 888,600 +0.26(+5.21%)
Nov 25, 2020 5.160 5.440 4.850 4.990 2,037,200 -0.19(-3.67%)
Nov 24, 2020 4.830 5.240 4.680 5.180 2,558,143 +0.37(+7.69%)
Nov 23, 2020 4.450 4.850 4.130 4.810 3,081,824 +0.47(+10.83%)
Nov 20, 2020 4.200 4.620 4.120 4.340 3,455,800 +0.08(+1.88%)
Nov 19, 2020 3.960 4.300 3.810 4.260 3,677,087 +0.27(+6.77%)
Nov 18, 2020 4.100 4.210 3.930 3.990 3,673,410 -0.03(-0.75%)
Nov 17, 2020 4.260 4.470 3.800 4.020 15,884,487 -7.92(-66.33%)
Nov 16, 2020 11.90 12.30 11.55 11.94 691,111 +0.29(+2.49%)
Nov 13, 2020 12.63 12.70 11.58 11.65 734,100 -0.78(-6.28%)
Nov 12, 2020 12.00 12.81 12.00 12.43 593,741 +0.46(+3.84%)
Nov 11, 2020 11.84 12.23 11.40 11.97 579,149 +0.29(+2.48%)
Nov 10, 2020 11.39 11.85 11.25 11.68 471,747 +0.25(+2.19%)
Nov 09, 2020 11.76 12.25 11.16 11.43 825,235 +0.04(+0.35%)
Nov 06, 2020 11.00 11.81 10.71 11.39 576,600 +0.37(+3.36%)
Nov 05, 2020 10.76 11.12 10.56 11.02 305,941 +0.45(+4.26%)
Nov 04, 2020 10.77 11.00 10.27 10.57 562,995 -0.20(-1.86%)
Nov 03, 2020 10.63 11.04 10.33 10.77 502,888 +0.15(+1.41%)
Nov 02, 2020 10.26 10.68 10.05 10.62 529,734 +0.59(+5.88%)
Oct 30, 2020 10.64 10.73 9.880 10.03 572,400 -0.72(-6.70%)
Oct 29, 2020 10.21 10.84 10.05 10.75 542,242 +0.67(+6.65%)
Oct 28, 2020 10.34 10.55 9.925 10.08 530,829 -0.48(-4.55%)
Oct 27, 2020 10.18 10.99 10.05 10.56 758,100 +0.35(+3.43%)
Oct 26, 2020 10.84 11.19 9.890 10.21 1,059,767 -0.54(-5.02%)
Oct 23, 2020 10.24 10.90 10.20 10.75 722,800 +0.56(+5.50%)
Oct 22, 2020 9.750 10.89 9.750 10.19 1,637,785 +0.68(+7.15%)
Oct 21, 2020 10.34 10.81 9.310 9.510 1,602,600 -0.64(-6.31%)
Oct 20, 2020 12.40 12.71 8.710 10.15 5,538,708 -2.22(-17.95%)
Oct 19, 2020 14.00 14.17 12.29 12.37 1,429,553 -1.49(-10.75%)
Oct 16, 2020 15.31 15.45 13.79 13.86 917,100 -1.43(-9.35%)
Oct 15, 2020 16.82 17.15 14.60 15.29 1,137,555 -1.40(-8.39%)
Oct 14, 2020 17.05 17.30 16.64 16.69 270,277 -0.26(-1.53%)
Oct 13, 2020 17.01 17.38 16.60 16.95 297,092 +0.15(+0.89%)
Oct 12, 2020 17.73 17.73 16.55 16.80 333,635 -0.75(-4.27%)
Oct 09, 2020 17.74 17.95 17.06 17.55 361,000 -0.18(-1.02%)
Oct 08, 2020 17.08 17.85 16.90 17.73 782,906 +0.72(+4.23%)
Oct 07, 2020 16.39 17.17 16.08 17.01 423,815 +0.64(+3.91%)
Oct 06, 2020 16.76 16.78 15.96 16.37 241,919 -0.23(-1.39%)
Oct 05, 2020 15.38 16.67 15.19 16.60 462,738 +1.31(+8.57%)
Oct 02, 2020 15.26 16.26 15.02 15.29 450,600 -0.68(-4.26%)
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.
 
 
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.