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 UNCHANGED
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 (%)
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%)
Nov 01, 2022 3.600 3.630 3.506 3.550 32,601 -0.01(-0.28%)
Oct 31, 2022 3.450 3.660 3.360 3.560 155,246 +0.15(+4.40%)
Oct 28, 2022 3.410 3.460 3.350 3.410 51,162 -0.03(-0.87%)
Oct 27, 2022 3.570 3.656 3.360 3.440 69,004 -0.10(-2.82%)
Oct 26, 2022 3.500 3.655 3.500 3.540 108,198 -0.00(-0.14%)
Oct 25, 2022 3.340 3.560 3.310 3.545 103,394 +0.17(+4.88%)
Oct 24, 2022 3.160 3.450 3.101 3.380 130,561 +0.20(+6.29%)
Oct 21, 2022 3.230 3.439 3.030 3.180 628,003 +0.00(+0.00%)
Oct 20, 2022 3.430 3.470 3.150 3.180 134,192 -0.28(-8.09%)
Oct 19, 2022 3.660 3.720 3.360 3.460 251,615 -0.25(-6.74%)
Oct 18, 2022 3.500 3.730 3.400 3.710 159,501 +0.35(+10.42%)
Oct 17, 2022 3.500 3.540 3.360 3.360 65,353 -0.12(-3.45%)
Oct 14, 2022 3.590 3.671 3.450 3.480 57,753 -0.07(-1.97%)
Oct 13, 2022 3.340 3.590 3.290 3.550 70,590 +0.11(+3.20%)
Oct 12, 2022 3.420 3.470 3.380 3.440 70,502 -0.02(-0.58%)
Oct 11, 2022 3.680 3.739 3.360 3.460 388,160 -0.21(-5.72%)
Oct 10, 2022 3.710 3.760 3.622 3.670 76,730 -0.09(-2.39%)
Oct 07, 2022 4.090 4.140 3.680 3.760 463,800 -0.35(-8.52%)
Oct 06, 2022 4.130 4.200 3.900 4.110 257,808 -0.08(-1.91%)
Oct 05, 2022 4.280 4.280 3.797 4.190 533,127 -0.08(-1.87%)
Oct 04, 2022 4.420 4.469 4.170 4.270 312,977 -0.15(-3.39%)
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.