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 )

0.5480 +0.0920 (+20.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2017 4.830 4.830 4.550 4.660 116,161 -0.09(-1.89%)
Jul 28, 2017 4.660 4.774 4.540 4.750 109,449 +0.09(+1.93%)
Jul 27, 2017 4.930 4.930 4.600 4.660 138,099 -0.17(-3.52%)
Jul 26, 2017 4.860 4.879 4.810 4.830 94,047 +0.02(+0.42%)
Jul 25, 2017 4.950 4.950 4.800 4.810 228,267 -0.01(-0.21%)
Jul 24, 2017 4.950 4.950 4.720 4.820 223,860 -0.12(-2.43%)
Jul 21, 2017 5.110 5.180 4.820 4.940 1,002,873 +0.41(+9.05%)
Jul 20, 2017 4.480 4.480 4.454 4.530 57,697 +0.05(+1.12%)
Jul 19, 2017 4.430 4.530 4.430 4.480 60,993 +0.03(+0.67%)
Jul 18, 2017 4.590 4.600 4.420 4.450 78,723 +0.03(+0.68%)
Jul 17, 2017 4.500 4.740 4.369 4.420 222,307 -0.05(-1.12%)
Jul 14, 2017 4.540 4.595 4.440 4.470 38,051 -0.04(-0.89%)
Jul 13, 2017 4.570 4.570 4.350 4.510 73,982 -0.03(-0.66%)
Jul 12, 2017 4.590 4.620 4.420 4.540 155,439 -0.03(-0.66%)
Jul 11, 2017 4.530 4.620 4.460 4.570 81,243 +0.04(+0.88%)
Jul 10, 2017 4.530 4.587 4.410 4.530 96,097 +0.03(+0.67%)
Jul 07, 2017 4.380 4.640 4.376 4.500 311,994 +0.15(+3.45%)
Jul 06, 2017 4.250 4.400 4.250 4.350 104,295 +0.05(+1.16%)
Jul 05, 2017 4.310 4.500 4.250 4.300 166,393 +0.02(+0.47%)
Jul 03, 2017 4.190 4.310 4.190 4.280 26,430 +0.13(+3.13%)
Jun 30, 2017 4.230 4.230 4.120 4.150 53,336 -0.07(-1.66%)
Jun 29, 2017 4.210 4.329 4.150 4.220 39,821 +0.01(+0.24%)
Jun 28, 2017 4.210 4.272 4.100 4.210 97,976 +0.00(+0.00%)
Jun 27, 2017 4.350 4.400 4.210 4.210 33,518 -0.19(-4.32%)
Jun 26, 2017 4.370 4.440 4.260 4.400 61,414 +0.03(+0.69%)
Jun 23, 2017 4.280 4.370 4.211 4.370 31,347 +0.05(+1.16%)
Jun 22, 2017 4.400 4.530 4.180 4.320 247,943 -0.06(-1.37%)
Jun 21, 2017 4.330 4.390 4.300 4.380 47,831 +0.09(+2.10%)
Jun 20, 2017 4.420 4.420 4.220 4.290 82,806 -0.08(-1.83%)
Jun 19, 2017 4.370 4.370 4.230 4.370 62,525 -0.05(-1.13%)
Jun 16, 2017 4.320 4.430 4.200 4.420 114,556 +0.13(+3.03%)
Jun 15, 2017 4.200 4.310 4.200 4.290 59,660 +0.06(+1.42%)
Jun 14, 2017 4.290 4.290 4.200 4.230 31,439 -0.04(-0.94%)
Jun 13, 2017 4.310 4.310 4.187 4.270 133,098 +0.17(+4.15%)
Jun 12, 2017 3.920 4.210 3.920 4.100 360,205 +0.15(+3.80%)
Jun 09, 2017 4.000 4.030 3.970 3.950 63,587 -0.07(-1.74%)
Jun 08, 2017 3.982 4.080 3.960 4.020 23,324 +0.06(+1.52%)
Jun 07, 2017 4.040 4.110 3.920 3.960 203,208 -0.08(-1.98%)
Jun 06, 2017 4.000 4.050 3.950 4.040 60,204 +0.04(+1.00%)
Jun 05, 2017 4.010 4.050 4.000 4.000 29,601 -0.03(-0.74%)
Jun 02, 2017 3.910 4.089 3.890 4.030 84,102 +0.13(+3.33%)
Jun 01, 2017 3.880 4.030 3.880 3.900 71,896 -0.05(-1.27%)
May 31, 2017 3.970 4.050 3.900 3.950 80,609 -0.03(-0.75%)
May 30, 2017 3.950 4.026 3.950 3.980 37,529 -0.04(-1.00%)
May 26, 2017 4.010 4.070 4.010 4.020 20,571 -0.02(-0.50%)
May 25, 2017 4.030 4.090 4.010 4.040 29,784 -0.03(-0.74%)
May 24, 2017 4.120 4.190 4.050 4.070 66,889 -0.04(-0.97%)
May 23, 2017 4.150 4.150 4.060 4.110 23,621 -0.01(-0.24%)
May 22, 2017 4.110 4.200 4.080 4.120 73,542 -0.02(-0.48%)
May 19, 2017 4.070 4.150 4.000 4.140 73,113 +0.10(+2.48%)
May 18, 2017 3.940 4.200 3.920 4.040 147,270 +0.07(+1.76%)
May 17, 2017 4.130 4.160 3.920 3.970 137,288 -0.17(-4.11%)
May 16, 2017 4.180 4.188 4.050 4.140 58,727 +0.01(+0.24%)
May 15, 2017 4.080 4.160 4.000 4.130 129,587 +0.11(+2.74%)
May 12, 2017 4.010 4.100 3.960 4.020 101,913 +0.01(+0.25%)
May 11, 2017 4.100 4.100 3.930 4.010 60,039 -0.06(-1.47%)
May 10, 2017 4.000 4.100 3.910 4.070 98,472 +0.10(+2.52%)
May 09, 2017 3.850 3.990 3.841 3.970 99,756 +0.14(+3.66%)
May 08, 2017 3.950 4.000 3.790 3.830 132,461 -0.12(-3.04%)
May 05, 2017 4.100 4.112 3.900 3.950 128,876 -0.17(-4.13%)
May 04, 2017 4.130 4.230 4.100 4.120 65,593 -0.02(-0.48%)
May 03, 2017 4.200 4.240 4.100 4.140 53,932 -0.11(-2.59%)
May 02, 2017 4.250 4.390 4.150 4.250 261,457 +0.03(+0.71%)
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.