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 )

0.5201 +0.0041 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 3.160 3.300 3.120 3.255 42,077 +0.13(+4.33%)
Oct 30, 2018 3.150 3.280 3.120 3.120 86,359 -0.07(-2.19%)
Oct 29, 2018 3.150 3.400 3.150 3.190 122,858 -0.06(-1.85%)
Oct 26, 2018 3.250 3.300 3.220 3.250 34,100 -0.01(-0.31%)
Oct 25, 2018 3.300 3.357 3.210 3.260 58,914 +0.02(+0.62%)
Oct 24, 2018 3.270 3.430 3.200 3.240 89,516 -0.21(-6.09%)
Oct 23, 2018 3.360 3.450 3.150 3.450 118,930 +0.05(+1.47%)
Oct 22, 2018 3.470 3.470 3.350 3.400 57,460 -0.03(-0.87%)
Oct 19, 2018 3.540 3.540 3.430 3.430 59,600 -0.09(-2.56%)
Oct 18, 2018 3.560 3.590 3.500 3.520 31,695 -0.05(-1.40%)
Oct 17, 2018 3.500 3.630 3.500 3.570 29,608 +0.05(+1.42%)
Oct 16, 2018 3.590 3.590 3.500 3.520 78,949 -0.07(-1.95%)
Oct 15, 2018 3.700 3.700 3.500 3.590 40,483 +0.04(+1.13%)
Oct 12, 2018 3.600 3.600 3.500 3.550 62,100 +0.03(+0.85%)
Oct 11, 2018 3.560 3.629 3.500 3.520 69,067 -0.06(-1.68%)
Oct 10, 2018 3.650 3.730 3.570 3.580 71,848 -0.07(-1.92%)
Oct 09, 2018 3.650 3.800 3.650 3.650 43,209 +0.00(+0.00%)
Oct 08, 2018 3.700 3.700 3.570 3.650 110,389 -0.08(-2.14%)
Oct 05, 2018 3.760 3.760 3.700 3.730 59,000 -0.05(-1.32%)
Oct 04, 2018 3.910 3.910 3.700 3.780 62,810 -0.12(-3.08%)
Oct 03, 2018 3.760 3.910 3.760 3.900 52,171 +0.17(+4.56%)
Oct 02, 2018 3.780 3.780 3.700 3.730 59,202 -0.07(-1.84%)
Oct 01, 2018 3.810 3.860 3.780 3.800 17,458 -0.02(-0.52%)
Sep 28, 2018 3.820 3.920 3.820 3.820 24,600 +0.00(+0.00%)
Sep 27, 2018 3.870 3.953 3.820 3.820 44,463 -0.03(-0.78%)
Sep 26, 2018 3.800 3.900 3.800 3.850 52,806 -0.03(-0.77%)
Sep 25, 2018 3.860 3.910 3.860 3.880 35,913 +0.00(+0.00%)
Sep 24, 2018 3.920 3.960 3.870 3.880 66,633 -0.05(-1.27%)
Sep 21, 2018 3.980 3.980 3.910 3.930 34,200 -0.05(-1.26%)
Sep 20, 2018 4.000 4.030 3.960 3.980 30,796 +0.02(+0.51%)
Sep 19, 2018 4.050 4.090 3.950 3.960 25,418 -0.07(-1.74%)
Sep 18, 2018 3.900 4.050 3.900 4.030 38,485 +0.14(+3.60%)
Sep 17, 2018 3.940 3.990 3.890 3.890 36,848 -0.05(-1.27%)
Sep 14, 2018 3.950 4.040 3.940 3.940 43,200 -0.03(-0.76%)
Sep 13, 2018 4.020 4.070 3.960 3.970 54,203 -0.02(-0.63%)
Sep 12, 2018 4.000 4.090 3.995 3.995 42,045 -0.04(-1.11%)
Sep 11, 2018 4.130 4.140 4.000 4.040 31,909 -0.09(-2.18%)
Sep 10, 2018 4.200 4.212 4.100 4.130 41,370 -0.03(-0.72%)
Sep 07, 2018 4.180 4.250 4.150 4.160 158,100 +0.01(+0.24%)
Sep 06, 2018 4.150 4.200 4.100 4.150 191,518 +0.08(+1.97%)
Sep 05, 2018 3.940 4.090 3.940 4.070 60,454 +0.07(+1.75%)
Sep 04, 2018 3.950 4.000 3.923 4.000 31,496 +0.04(+1.01%)
Aug 31, 2018 3.960 3.960 3.960 0 -0.04(-1.00%)
Aug 30, 2018 3.970 4.040 3.950 4.000 32,372 +0.00(+0.00%)
Aug 29, 2018 4.030 4.080 3.970 4.000 43,878 +0.02(+0.50%)
Aug 28, 2018 3.940 4.037 3.930 3.980 38,768 +0.01(+0.25%)
Aug 27, 2018 3.930 4.180 3.920 3.970 38,922 +0.02(+0.51%)
Aug 24, 2018 4.060 4.190 3.890 3.950 106,900 -0.14(-3.42%)
Aug 23, 2018 4.210 4.210 4.030 4.090 164,749 +0.05(+1.24%)
Aug 22, 2018 4.000 4.040 3.980 4.040 30,565 +0.07(+1.76%)
Aug 21, 2018 3.850 3.980 3.800 3.970 51,429 +0.12(+3.12%)
Aug 20, 2018 3.780 3.850 3.750 3.850 39,914 +0.08(+2.12%)
Aug 17, 2018 3.810 3.850 3.710 3.770 30,700 +0.00(+0.00%)
Aug 16, 2018 3.770 3.870 3.730 3.770 197,214 +0.04(+1.07%)
Aug 15, 2018 3.820 3.849 3.700 3.730 125,239 -0.09(-2.36%)
Aug 14, 2018 3.740 3.860 3.730 3.820 48,055 +0.08(+2.14%)
Aug 13, 2018 3.940 3.940 3.710 3.740 118,357 -0.18(-4.59%)
Aug 10, 2018 3.990 4.000 3.860 3.920 24,700 -0.08(-2.00%)
Aug 09, 2018 3.940 4.000 3.928 4.000 5,831 +0.04(+1.01%)
Aug 08, 2018 3.930 3.980 3.810 3.960 49,076 +0.01(+0.25%)
Aug 07, 2018 3.910 4.000 3.910 3.950 41,364 +0.00(+0.00%)
Aug 06, 2018 4.010 4.010 3.901 3.950 34,830 -0.05(-1.25%)
Aug 03, 2018 3.990 4.110 3.920 4.000 38,700 +0.00(+0.00%)
Aug 02, 2018 4.020 4.120 3.980 4.000 95,005 -0.13(-3.15%)
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.