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 )

0.3680 -0.0060 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2019 3.740 3.740 3.640 3.660 33,200 -0.08(-2.14%)
May 30, 2019 3.660 3.785 3.660 3.740 35,407 +0.03(+0.81%)
May 29, 2019 3.700 3.730 3.690 3.710 23,997 -0.04(-1.07%)
May 28, 2019 3.740 3.770 3.720 3.750 57,630 +0.06(+1.49%)
May 24, 2019 3.750 3.750 3.690 3.695 29,500 -0.04(-0.94%)
May 23, 2019 3.770 3.770 3.680 3.730 42,363 -0.04(-1.06%)
May 22, 2019 3.770 3.800 3.750 3.770 35,340 +0.00(+0.00%)
May 21, 2019 3.790 3.820 3.750 3.770 45,591 +0.00(+0.00%)
May 20, 2019 3.870 3.870 3.740 3.770 47,079 -0.12(-3.08%)
May 17, 2019 4.010 4.010 3.819 3.890 31,000 +0.06(+1.57%)
May 16, 2019 3.970 3.970 3.780 3.830 68,290 -0.14(-3.53%)
May 15, 2019 3.900 3.970 3.870 3.970 21,039 +0.07(+1.79%)
May 14, 2019 3.910 3.930 3.870 3.900 14,474 +0.03(+0.78%)
May 13, 2019 3.940 3.960 3.770 3.870 75,351 -0.08(-2.03%)
May 10, 2019 4.020 4.020 3.850 3.950 45,600 -0.07(-1.74%)
May 09, 2019 4.080 4.080 3.900 4.020 72,703 -0.01(-0.25%)
May 08, 2019 4.020 4.040 4.000 4.030 5,737 -0.01(-0.25%)
May 07, 2019 4.020 4.042 3.995 4.040 57,394 +0.05(+1.25%)
May 06, 2019 3.860 4.037 3.860 3.990 69,178 +0.09(+2.31%)
May 03, 2019 3.890 3.920 3.870 3.900 33,300 +0.00(+0.00%)
May 02, 2019 3.910 3.920 3.880 3.900 26,758 +0.00(+0.00%)
May 01, 2019 3.960 3.980 3.890 3.900 41,200 -0.08(-2.01%)
Apr 30, 2019 4.040 4.050 3.929 3.980 41,452 -0.05(-1.24%)
Apr 29, 2019 4.050 4.050 3.962 4.030 49,472 +0.02(+0.50%)
Apr 26, 2019 4.050 4.050 4.010 4.010 35,500 -0.02(-0.50%)
Apr 25, 2019 4.020 4.046 3.970 4.030 23,443 +0.03(+0.75%)
Apr 24, 2019 3.810 4.020 3.780 4.000 84,999 +0.21(+5.54%)
Apr 23, 2019 3.800 3.820 3.770 3.790 20,584 -0.01(-0.26%)
Apr 22, 2019 3.790 3.825 3.750 3.800 32,632 +0.01(+0.26%)
Apr 18, 2019 3.830 3.981 3.755 3.790 48,500 -0.03(-0.79%)
Apr 17, 2019 3.860 3.860 3.660 3.820 73,791 -0.05(-1.29%)
Apr 16, 2019 3.930 3.930 3.850 3.870 34,500 -0.03(-0.77%)
Apr 15, 2019 3.970 4.000 3.860 3.900 70,138 -0.08(-1.89%)
Apr 12, 2019 3.990 4.140 3.975 3.975 32,200 -0.02(-0.38%)
Apr 11, 2019 4.060 4.070 3.970 3.990 54,032 -0.09(-2.21%)
Apr 10, 2019 4.070 4.130 4.070 4.080 42,978 -0.01(-0.24%)
Apr 09, 2019 4.140 4.140 4.064 4.090 44,808 -0.07(-1.68%)
Apr 08, 2019 4.220 4.220 4.120 4.160 46,872 -0.02(-0.39%)
Apr 05, 2019 4.200 4.210 4.160 4.176 44,500 -0.03(-0.80%)
Apr 04, 2019 4.220 4.240 4.170 4.210 43,055 -0.04(-0.94%)
Apr 03, 2019 4.300 4.300 4.210 4.250 54,354 -0.04(-0.93%)
Apr 02, 2019 4.300 4.319 4.230 4.290 60,604 -0.01(-0.23%)
Apr 01, 2019 4.340 4.340 4.220 4.300 102,536 -0.04(-0.92%)
Mar 29, 2019 4.250 4.350 4.190 4.340 96,800 +0.08(+1.88%)
Mar 28, 2019 4.320 4.370 4.230 4.260 104,661 -0.07(-1.62%)
Mar 27, 2019 4.300 4.360 4.270 4.330 58,636 +0.07(+1.64%)
Mar 26, 2019 4.300 4.390 4.200 4.260 310,311 +0.00(+0.00%)
Mar 25, 2019 4.130 4.290 4.110 4.260 268,774 +0.15(+3.65%)
Mar 22, 2019 4.090 4.160 4.022 4.110 113,200 +0.07(+1.73%)
Mar 21, 2019 4.010 4.085 4.010 4.040 41,974 +0.03(+0.75%)
Mar 20, 2019 4.030 4.050 4.001 4.010 37,058 -0.01(-0.25%)
Mar 19, 2019 4.030 4.050 4.000 4.020 27,006 -0.01(-0.25%)
Mar 18, 2019 4.050 4.070 4.013 4.030 45,309 -0.02(-0.49%)
Mar 15, 2019 4.020 4.050 3.990 4.050 86,200 +0.03(+0.75%)
Mar 14, 2019 4.000 4.050 3.980 4.020 68,794 +0.07(+1.77%)
Mar 13, 2019 3.910 3.970 3.910 3.950 58,683 +0.00(+0.00%)
Mar 12, 2019 3.950 4.000 3.900 3.950 59,265 -0.02(-0.50%)
Mar 11, 2019 3.990 4.010 3.960 3.970 57,110 -0.01(-0.25%)
Mar 08, 2019 3.950 4.010 3.900 3.980 45,800 +0.03(+0.76%)
Mar 07, 2019 3.870 3.950 3.850 3.950 27,738 +0.11(+2.86%)
Mar 06, 2019 3.910 3.930 3.810 3.840 54,586 -0.04(-1.03%)
Mar 05, 2019 3.880 3.900 3.850 3.880 85,041 +0.00(+0.00%)
Mar 04, 2019 3.900 3.915 3.840 3.880 54,579 -0.02(-0.51%)
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.