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 )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 29, 2018 3.950 3.952 3.850 3.900 97,240 -0.06(-1.52%)
Jun 28, 2018 4.000 4.029 3.850 3.960 71,372 -0.02(-0.50%)
Jun 27, 2018 4.020 4.150 3.900 3.980 106,434 -0.03(-0.75%)
Jun 26, 2018 4.140 4.149 3.939 4.010 142,039 -0.16(-3.84%)
Jun 25, 2018 3.950 4.200 3.810 4.170 182,254 +0.19(+4.77%)
Jun 22, 2018 4.160 4.200 3.900 3.980 185,472 -0.14(-3.40%)
Jun 21, 2018 4.380 4.390 4.060 4.120 266,667 -0.29(-6.58%)
Jun 20, 2018 4.280 4.420 4.220 4.410 67,411 +0.12(+2.80%)
Jun 19, 2018 4.260 4.380 4.190 4.290 87,661 -0.01(-0.23%)
Jun 18, 2018 4.390 4.430 4.250 4.300 62,021 -0.11(-2.49%)
Jun 15, 2018 4.410 4.240 4.410 132,745 +0.00(+0.00%)
Jun 14, 2018 4.520 4.530 4.360 4.410 58,769 -0.09(-2.00%)
Jun 13, 2018 4.400 4.550 4.310 4.500 80,241 +0.07(+1.58%)
Jun 12, 2018 4.600 4.660 4.410 4.430 138,792 -0.17(-3.70%)
Jun 11, 2018 4.590 4.700 4.520 4.600 138,709 -0.02(-0.43%)
Jun 08, 2018 4.720 4.720 4.500 4.620 158,627 -0.09(-1.91%)
Jun 07, 2018 4.970 5.250 4.631 4.710 455,722 -0.45(-8.72%)
Jun 06, 2018 4.970 5.200 4.842 5.160 200,838 +0.18(+3.61%)
Jun 05, 2018 5.120 5.180 4.800 4.980 311,089 -0.18(-3.49%)
Jun 04, 2018 5.250 5.350 5.060 5.160 262,924 -0.03(-0.58%)
Jun 01, 2018 5.050 5.220 5.040 5.190 349,146 +0.19(+3.80%)
May 31, 2018 5.000 5.138 4.650 5.000 569,950 +0.20(+4.17%)
May 30, 2018 5.000 5.080 4.580 4.800 354,472 -0.04(-0.83%)
May 29, 2018 4.740 5.295 4.610 4.840 690,941 +0.23(+4.99%)
May 25, 2018 4.610 4.610 4.610 0 +0.27(+6.22%)
May 24, 2018 4.330 4.350 4.170 4.340 107,568 +0.14(+3.33%)
May 23, 2018 4.120 4.380 4.120 4.200 94,327 +0.05(+1.20%)
May 22, 2018 4.200 4.270 4.060 4.150 97,971 -0.04(-0.95%)
May 21, 2018 4.370 4.410 4.060 4.190 186,704 -0.10(-2.33%)
May 18, 2018 4.040 4.400 4.030 4.290 292,037 +0.23(+5.67%)
May 17, 2018 4.200 4.200 4.000 4.060 243,130 -0.09(-2.17%)
May 16, 2018 4.000 4.300 3.891 4.150 292,851 +0.22(+5.60%)
May 15, 2018 3.800 4.030 3.800 3.930 201,430 +0.15(+3.97%)
May 14, 2018 3.720 3.850 3.700 3.780 146,427 +0.14(+3.85%)
May 11, 2018 3.590 3.650 3.480 3.640 62,807 +0.12(+3.41%)
May 10, 2018 3.700 3.700 3.430 3.520 99,295 +0.06(+1.73%)
May 09, 2018 3.600 3.600 3.440 3.460 31,284 -0.12(-3.35%)
May 08, 2018 3.700 3.700 3.500 3.580 66,538 -0.13(-3.50%)
May 07, 2018 3.400 4.130 3.380 3.710 695,637 +0.27(+7.85%)
May 04, 2018 3.390 3.470 3.301 3.440 20,866 +0.05(+1.47%)
May 03, 2018 3.440 3.440 3.370 3.390 17,726 -0.03(-0.88%)
May 02, 2018 3.270 3.420 3.250 3.420 38,165 +0.14(+4.27%)
May 01, 2018 3.250 3.290 3.240 3.280 13,350 +0.00(+0.00%)
Apr 30, 2018 3.310 3.340 3.210 3.280 34,174 -0.06(-1.80%)
Apr 27, 2018 3.350 3.350 3.300 3.340 9,478 +0.03(+0.91%)
Apr 26, 2018 3.342 3.380 3.290 3.310 32,857 +0.01(+0.30%)
Apr 25, 2018 3.370 3.430 3.290 3.300 21,602 -0.10(-2.94%)
Apr 24, 2018 3.410 3.420 3.302 3.400 28,601 +0.03(+0.89%)
Apr 23, 2018 3.500 3.510 3.340 3.370 28,935 -0.08(-2.32%)
Apr 20, 2018 3.410 3.520 3.410 3.450 26,942 +0.00(+0.00%)
Apr 19, 2018 3.390 3.556 3.390 3.450 55,707 +0.06(+1.77%)
Apr 18, 2018 3.360 3.460 3.360 3.390 19,394 -0.01(-0.29%)
Apr 17, 2018 3.320 3.450 3.320 3.400 46,428 +0.07(+2.10%)
Apr 16, 2018 3.310 3.440 3.290 3.330 21,466 +0.00(+0.00%)
Apr 13, 2018 3.320 3.450 3.300 3.330 63,465 +0.01(+0.30%)
Apr 12, 2018 3.271 3.600 3.270 3.320 77,437 +0.00(+0.00%)
Apr 11, 2018 3.270 3.370 3.250 3.320 46,327 +0.06(+1.84%)
Apr 10, 2018 3.240 3.370 3.211 3.260 35,926 +0.01(+0.31%)
Apr 09, 2018 3.420 3.420 3.150 3.250 43,949 -0.09(-2.69%)
Apr 06, 2018 3.300 3.543 3.190 3.340 50,622 -0.16(-4.57%)
Apr 05, 2018 3.300 3.860 3.250 3.500 321,873 +0.21(+6.38%)
Apr 04, 2018 3.140 3.290 3.110 3.290 24,672 +0.17(+5.45%)
Apr 03, 2018 3.210 3.210 3.080 3.120 51,677 -0.09(-2.80%)
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.