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 )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 3.150 3.150 3.150 0 -0.08(-2.48%)
Mar 28, 2018 3.050 3.249 3.050 3.230 78,607 +0.15(+4.87%)
Mar 27, 2018 3.260 3.270 3.060 3.080 35,597 -0.18(-5.52%)
Mar 26, 2018 3.280 3.356 3.190 3.260 18,372 -0.02(-0.61%)
Mar 23, 2018 3.260 3.420 3.260 3.280 64,904 +0.04(+1.23%)
Mar 22, 2018 3.200 3.340 3.200 3.240 24,192 +0.02(+0.60%)
Mar 21, 2018 3.250 3.395 3.196 3.221 58,527 -0.03(-0.90%)
Mar 20, 2018 3.340 3.340 3.210 3.250 40,354 -0.08(-2.40%)
Mar 19, 2018 3.450 3.471 3.120 3.330 60,703 -0.12(-3.48%)
Mar 16, 2018 3.450 3.572 3.284 3.450 66,683 +0.03(+0.88%)
Mar 15, 2018 3.520 3.600 3.410 3.420 39,376 -0.09(-2.56%)
Mar 14, 2018 3.650 3.650 3.500 3.510 57,695 -0.13(-3.57%)
Mar 13, 2018 3.600 3.650 3.515 3.640 28,915 +0.07(+1.96%)
Mar 12, 2018 3.500 3.600 3.460 3.570 36,795 +0.16(+4.69%)
Mar 09, 2018 3.520 3.590 3.410 3.410 51,133 -0.09(-2.57%)
Mar 08, 2018 3.350 3.580 3.175 3.500 70,668 +0.09(+2.64%)
Mar 07, 2018 3.360 3.530 3.190 3.410 38,986 +0.02(+0.59%)
Mar 06, 2018 3.360 3.600 3.360 3.390 94,900 +0.08(+2.42%)
Mar 05, 2018 3.120 3.330 3.050 3.310 64,037 +0.15(+4.75%)
Mar 02, 2018 3.060 3.180 3.030 3.160 35,344 +0.10(+3.27%)
Mar 01, 2018 3.060 3.140 3.050 3.060 14,438 -0.01(-0.33%)
Feb 28, 2018 3.050 3.180 3.050 3.070 59,466 +0.04(+1.32%)
Feb 27, 2018 3.020 3.089 3.020 3.030 33,397 +0.02(+0.66%)
Feb 26, 2018 3.130 3.140 2.970 3.010 98,069 -0.11(-3.53%)
Feb 23, 2018 3.140 3.140 3.060 3.120 17,193 +0.01(+0.32%)
Feb 22, 2018 3.120 3.200 3.000 3.110 54,856 -0.05(-1.58%)
Feb 21, 2018 3.130 3.220 3.041 3.160 19,861 +0.06(+1.94%)
Feb 20, 2018 3.180 3.190 3.072 3.100 25,089 -0.09(-2.82%)
Feb 16, 2018 3.190 3.190 3.190 0 +0.03(+0.95%)
Feb 15, 2018 3.170 3.180 2.980 3.160 26,936 +0.02(+0.64%)
Feb 14, 2018 3.100 3.220 2.920 3.140 46,140 +0.01(+0.32%)
Feb 13, 2018 3.050 3.333 3.000 3.130 26,008 +0.03(+0.97%)
Feb 12, 2018 3.210 3.210 3.030 3.100 50,093 -0.02(-0.64%)
Feb 09, 2018 3.250 3.250 2.880 3.120 113,492 -0.08(-2.50%)
Feb 08, 2018 3.310 3.110 3.200 29,714 +0.02(+0.63%)
Feb 07, 2018 3.220 3.220 3.100 3.180 61,335 -0.09(-2.75%)
Feb 06, 2018 3.100 3.370 3.100 3.270 79,625 +0.10(+3.15%)
Feb 05, 2018 3.180 3.243 3.120 3.170 67,550 -0.15(-4.52%)
Feb 02, 2018 3.470 3.470 3.125 3.320 118,573 -0.13(-3.77%)
Feb 01, 2018 3.450 3.520 3.400 3.450 52,498 -0.03(-0.86%)
Jan 31, 2018 3.600 3.649 3.480 3.480 58,149 -0.12(-3.33%)
Jan 30, 2018 3.600 3.630 3.600 3.600 19,179 +0.00(+0.00%)
Jan 29, 2018 3.550 3.656 3.550 3.600 45,286 -0.05(-1.37%)
Jan 26, 2018 3.620 3.690 3.620 3.650 63,738 +0.03(+0.83%)
Jan 25, 2018 3.520 3.690 3.520 3.620 22,350 +0.06(+1.69%)
Jan 24, 2018 3.600 3.640 3.550 3.560 27,395 -0.01(-0.28%)
Jan 23, 2018 3.610 3.750 3.510 3.570 63,183 -0.04(-1.11%)
Jan 22, 2018 3.670 3.510 3.610 24,054 +0.05(+1.40%)
Jan 19, 2018 3.510 3.660 3.440 3.560 60,654 +0.10(+2.89%)
Jan 18, 2018 3.430 3.490 3.413 3.460 41,867 +0.06(+1.76%)
Jan 17, 2018 3.460 3.520 3.330 3.400 48,752 -0.06(-1.73%)
Jan 16, 2018 3.610 3.610 3.320 3.460 54,111 -0.11(-3.08%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.07(-1.92%)
Jan 11, 2018 3.610 3.680 3.510 3.640 58,516 +0.05(+1.39%)
Jan 10, 2018 3.510 3.620 3.440 3.590 36,964 +0.06(+1.77%)
Jan 09, 2018 3.410 3.760 3.370 3.527 36,421 +0.12(+3.44%)
Jan 08, 2018 3.600 3.670 3.360 3.410 164,722 -0.16(-4.48%)
Jan 05, 2018 3.570 3.680 3.540 3.570 63,316 -0.01(-0.28%)
Jan 04, 2018 3.800 3.850 3.510 3.580 121,153 -0.19(-5.04%)
Jan 03, 2018 3.900 3.900 3.700 3.770 115,927 +0.12(+3.29%)
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.