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 (%)
Jan 30, 2015 3.810 4.050 3.800 3.990 423,523 +0.14(+3.64%)
Jan 29, 2015 3.900 3.930 3.750 3.850 186,887 -0.08(-2.04%)
Jan 28, 2015 4.030 4.060 3.900 3.930 136,849 -0.06(-1.50%)
Jan 27, 2015 3.890 4.030 3.860 3.990 248,636 +0.09(+2.31%)
Jan 26, 2015 4.250 4.250 3.870 3.900 1,076,338 +0.10(+2.63%)
Jan 23, 2015 3.790 3.900 3.770 3.800 140,121 -0.03(-0.78%)
Jan 22, 2015 3.940 4.010 3.800 3.830 330,321 -0.11(-2.79%)
Jan 21, 2015 3.870 4.130 3.850 3.940 244,623 +0.04(+1.03%)
Jan 20, 2015 4.150 4.190 3.861 3.900 237,886 -0.20(-4.88%)
Jan 16, 2015 3.750 4.170 3.750 4.100 436,191 +0.30(+7.89%)
Jan 15, 2015 4.070 4.180 3.770 3.800 435,070 -0.26(-6.40%)
Jan 14, 2015 4.300 4.300 4.030 4.060 247,664 -0.18(-4.25%)
Jan 13, 2015 4.380 4.550 4.100 4.240 669,300 -0.15(-3.42%)
Jan 12, 2015 4.630 4.670 4.310 4.390 522,553 -0.20(-4.36%)
Jan 09, 2015 4.610 4.860 4.500 4.590 701,503 +0.02(+0.44%)
Jan 08, 2015 5.100 5.250 4.500 4.570 1,271,655 -0.46(-9.15%)
Jan 07, 2015 5.120 5.290 4.850 5.030 1,280,849 +0.03(+0.60%)
Jan 06, 2015 5.800 5.840 4.850 5.000 2,504,168 -0.75(-13.04%)
Jan 05, 2015 6.680 6.680 5.600 5.750 8,607,360 -1.75(-23.33%)
Jan 02, 2015 7.430 8.470 6.850 7.500 24,726,300 +2.74(+57.56%)
Dec 31, 2014 4.020 4.940 4.020 4.760 3,397,800 +0.88(+22.68%)
Dec 30, 2014 3.780 3.930 3.680 3.880 125,291 +0.03(+0.78%)
Dec 29, 2014 3.900 3.920 3.700 3.850 159,654 +0.00(+0.00%)
Dec 26, 2014 3.990 4.180 3.790 3.850 264,449 +0.00(+0.00%)
Dec 24, 2014 3.630 3.850 3.850 3.850 265,100 +0.22(+6.06%)
Dec 23, 2014 3.290 3.650 3.290 3.630 376,133 +0.41(+12.73%)
Dec 22, 2014 3.140 3.470 3.060 3.220 207,833 +0.07(+2.22%)
Dec 19, 2014 3.490 3.490 3.070 3.150 170,928 -0.29(-8.43%)
Dec 18, 2014 3.290 3.490 3.255 3.440 76,981 +0.16(+4.88%)
Dec 17, 2014 3.260 3.350 3.105 3.280 63,229 +0.07(+2.18%)
Dec 16, 2014 3.080 3.230 3.065 3.210 60,314 +0.17(+5.59%)
Dec 15, 2014 2.810 3.040 2.810 3.040 107,179 +0.14(+4.83%)
Dec 12, 2014 2.900 2.950 2.810 2.900 38,235 -0.06(-2.03%)
Dec 11, 2014 2.920 3.040 2.880 2.960 42,954 +0.00(+0.00%)
Dec 10, 2014 3.020 3.070 2.920 2.960 19,371 -0.04(-1.33%)
Dec 09, 2014 3.040 3.070 2.900 3.000 52,124 -0.07(-2.28%)
Dec 08, 2014 2.920 3.070 2.901 3.070 30,742 +0.08(+2.68%)
Dec 05, 2014 3.060 3.060 2.902 2.990 36,487 -0.04(-1.32%)
Dec 04, 2014 2.890 3.060 2.850 3.030 60,321 +0.08(+2.71%)
Dec 03, 2014 2.880 3.000 2.880 2.950 33,192 +0.04(+1.50%)
Dec 02, 2014 2.970 3.070 2.850 2.906 67,046 +0.06(+1.98%)
Dec 01, 2014 3.050 3.050 2.850 2.850 122,517 -0.24(-7.77%)
Nov 28, 2014 3.185 3.200 3.004 3.090 71,484 -0.08(-2.52%)
Nov 26, 2014 3.290 3.170 3.170 3.170 32,000 -0.08(-2.46%)
Nov 25, 2014 3.290 3.300 3.150 3.250 32,421 -0.04(-1.22%)
Nov 24, 2014 3.160 3.290 3.140 3.290 29,628 +0.12(+3.85%)
Nov 21, 2014 3.150 3.186 3.060 3.168 20,916 +0.02(+0.57%)
Nov 20, 2014 3.230 3.230 3.110 3.150 51,460 -0.05(-1.56%)
Nov 19, 2014 3.320 3.380 3.191 3.200 82,912 -0.17(-5.04%)
Nov 18, 2014 3.350 3.510 3.350 3.370 26,889 -0.01(-0.30%)
Nov 17, 2014 3.470 3.470 3.340 3.380 43,596 -0.09(-2.59%)
Nov 14, 2014 3.510 3.640 3.460 3.470 32,515 -0.11(-3.07%)
Nov 13, 2014 3.750 3.750 3.520 3.580 40,877 +0.00(+0.00%)
Nov 12, 2014 3.460 3.620 3.370 3.580 165,432 +0.20(+5.92%)
Nov 11, 2014 3.480 3.480 3.330 3.380 56,330 -0.14(-3.98%)
Nov 10, 2014 3.650 3.650 3.430 3.520 385,833 -0.11(-3.03%)
Nov 07, 2014 3.630 3.750 3.520 3.630 175,375 +0.03(+0.83%)
Nov 06, 2014 3.430 3.638 3.330 3.600 67,144 +0.19(+5.57%)
Nov 05, 2014 3.440 3.450 3.310 3.410 152,672 -0.03(-0.87%)
Nov 04, 2014 3.411 3.470 3.350 3.440 101,995 +0.02(+0.58%)
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.