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 )

0.5160 +0.0320 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 14.07 14.47 13.10 13.55 689,700 -0.68(-4.78%)
Jul 30, 2020 13.75 14.45 13.71 14.23 512,191 +0.34(+2.45%)
Jul 29, 2020 14.71 15.15 13.72 13.89 1,086,124 -1.04(-6.97%)
Jul 28, 2020 15.40 15.75 14.86 14.93 621,552 -0.57(-3.68%)
Jul 27, 2020 15.70 15.80 14.76 15.50 509,535 -0.09(-0.58%)
Jul 24, 2020 15.75 15.93 15.05 15.59 576,100 -0.24(-1.52%)
Jul 23, 2020 16.21 17.20 15.62 15.83 1,491,908 +0.08(+0.51%)
Jul 22, 2020 15.73 15.93 15.35 15.75 799,021 +0.21(+1.35%)
Jul 21, 2020 15.81 16.18 15.40 15.54 989,894 +0.07(+0.45%)
Jul 20, 2020 14.43 15.66 14.28 15.47 990,765 +0.89(+6.10%)
Jul 17, 2020 13.89 14.84 13.74 14.58 1,197,200 +1.15(+8.56%)
Jul 16, 2020 12.90 13.64 12.64 13.43 426,773 +0.49(+3.79%)
Jul 15, 2020 13.00 13.29 12.77 12.94 609,129 +0.01(+0.08%)
Jul 14, 2020 12.70 13.13 12.38 12.93 683,517 +0.11(+0.86%)
Jul 13, 2020 13.40 13.97 12.75 12.82 1,320,134 -0.43(-3.25%)
Jul 10, 2020 13.20 13.49 13.01 13.25 601,500 +0.08(+0.61%)
Jul 09, 2020 12.99 13.28 12.31 13.17 753,987 +0.34(+2.65%)
Jul 08, 2020 12.90 13.18 12.06 12.83 1,423,038 +0.35(+2.80%)
Jul 07, 2020 12.03 12.56 11.88 12.48 759,893 +0.36(+2.97%)
Jul 06, 2020 12.30 12.48 11.35 12.12 706,263 -0.08(-0.66%)
Jul 02, 2020 11.30 12.23 11.30 12.20 655,200 +1.01(+9.03%)
Jul 01, 2020 10.99 11.44 10.97 11.19 466,494 -0.02(-0.18%)
Jun 30, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
Jun 01, 2020 7.500 7.980 7.400 7.670 442,010 +0.22(+2.95%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
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.