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 (%)
Nov 30, 2022 1.550 1.660 1.510 1.650 139,779 +0.09(+5.77%)
Nov 29, 2022 1.650 1.650 1.540 1.560 164,086 -0.03(-1.89%)
Nov 28, 2022 1.710 1.780 1.560 1.590 132,414 -0.11(-6.47%)
Nov 25, 2022 1.700 1.770 1.690 1.700 64,595 -0.06(-3.41%)
Nov 23, 2022 1.960 1.990 1.750 1.760 299,303 -0.19(-9.74%)
Nov 22, 2022 1.530 1.950 1.530 1.950 555,364 +0.45(+30.00%)
Nov 21, 2022 1.550 1.560 1.440 1.500 213,596 -0.03(-1.96%)
Nov 18, 2022 1.590 1.680 1.510 1.530 92,221 -0.01(-0.65%)
Nov 17, 2022 1.650 1.710 1.510 1.540 269,727 -0.14(-8.33%)
Nov 16, 2022 1.690 1.879 1.650 1.680 296,398 -0.05(-2.89%)
Nov 15, 2022 1.980 1.980 1.700 1.730 552,641 +0.09(+5.49%)
Nov 14, 2022 1.500 1.800 1.500 1.640 702,600 +0.12(+7.89%)
Nov 11, 2022 1.590 1.674 1.510 1.520 470,968 -0.15(-8.98%)
Nov 10, 2022 1.200 1.880 1.085 1.670 2,158,611 -1.22(-42.21%)
Nov 09, 2022 3.130 3.260 2.850 2.890 338,536 -0.25(-7.96%)
Nov 08, 2022 3.280 3.360 3.040 3.140 231,903 -0.14(-4.27%)
Nov 07, 2022 3.350 3.420 3.230 3.280 52,480 -0.09(-2.67%)
Nov 04, 2022 3.420 3.450 3.311 3.370 28,290 -0.04(-1.17%)
Nov 03, 2022 3.490 3.540 3.370 3.410 99,490 -0.10(-2.85%)
Nov 02, 2022 3.600 3.647 3.460 3.510 42,610 -0.04(-1.13%)
Nov 01, 2022 3.600 3.630 3.506 3.550 32,601 -0.01(-0.28%)
Oct 31, 2022 3.450 3.660 3.360 3.560 155,246 +0.15(+4.40%)
Oct 28, 2022 3.410 3.460 3.350 3.410 51,162 -0.03(-0.87%)
Oct 27, 2022 3.570 3.656 3.360 3.440 69,004 -0.10(-2.82%)
Oct 26, 2022 3.500 3.655 3.500 3.540 108,198 -0.00(-0.14%)
Oct 25, 2022 3.340 3.560 3.310 3.545 103,394 +0.17(+4.88%)
Oct 24, 2022 3.160 3.450 3.101 3.380 130,561 +0.20(+6.29%)
Oct 21, 2022 3.230 3.439 3.030 3.180 628,003 +0.00(+0.00%)
Oct 20, 2022 3.430 3.470 3.150 3.180 134,192 -0.28(-8.09%)
Oct 19, 2022 3.660 3.720 3.360 3.460 251,615 -0.25(-6.74%)
Oct 18, 2022 3.500 3.730 3.400 3.710 159,501 +0.35(+10.42%)
Oct 17, 2022 3.500 3.540 3.360 3.360 65,353 -0.12(-3.45%)
Oct 14, 2022 3.590 3.671 3.450 3.480 57,753 -0.07(-1.97%)
Oct 13, 2022 3.340 3.590 3.290 3.550 70,590 +0.11(+3.20%)
Oct 12, 2022 3.420 3.470 3.380 3.440 70,502 -0.02(-0.58%)
Oct 11, 2022 3.680 3.739 3.360 3.460 388,160 -0.21(-5.72%)
Oct 10, 2022 3.710 3.760 3.622 3.670 76,730 -0.09(-2.39%)
Oct 07, 2022 4.090 4.140 3.680 3.760 463,800 -0.35(-8.52%)
Oct 06, 2022 4.130 4.200 3.900 4.110 257,808 -0.08(-1.91%)
Oct 05, 2022 4.280 4.280 3.797 4.190 533,127 -0.08(-1.87%)
Oct 04, 2022 4.420 4.469 4.170 4.270 312,977 -0.15(-3.39%)
Oct 03, 2022 4.450 4.480 4.060 4.420 193,477 +0.00(+0.00%)
Sep 30, 2022 4.200 4.560 4.130 4.420 469,262 +0.25(+6.00%)
Sep 29, 2022 4.150 4.200 4.050 4.170 231,795 -0.01(-0.24%)
Sep 28, 2022 4.050 4.250 3.890 4.180 269,142 -0.02(-0.48%)
Sep 27, 2022 4.150 4.240 4.110 4.200 107,283 +0.04(+0.96%)
Sep 26, 2022 4.300 4.320 4.010 4.160 189,336 -0.04(-0.95%)
Sep 23, 2022 3.980 4.270 3.910 4.200 311,754 +0.10(+2.44%)
Sep 22, 2022 4.200 4.220 3.910 4.100 279,739 +0.06(+1.49%)
Sep 21, 2022 3.970 4.120 3.780 4.040 476,579 +0.16(+4.12%)
Sep 20, 2022 3.800 4.000 3.630 3.880 302,348 +0.04(+1.04%)
Sep 19, 2022 4.180 4.180 3.820 3.840 152,887 -0.25(-6.11%)
Sep 16, 2022 4.330 4.380 4.010 4.090 264,129 -0.21(-4.88%)
Sep 15, 2022 4.200 4.490 4.070 4.300 318,057 +0.11(+2.63%)
Sep 14, 2022 4.010 4.236 4.010 4.190 222,954 +0.13(+3.20%)
Sep 13, 2022 3.900 4.200 3.850 4.060 212,719 +0.02(+0.50%)
Sep 12, 2022 3.840 4.080 3.710 4.040 216,688 +0.24(+6.32%)
Sep 09, 2022 3.390 3.800 3.390 3.800 373,152 +0.41(+12.09%)
Sep 08, 2022 3.420 3.670 3.270 3.390 531,029 +0.17(+5.28%)
Sep 07, 2022 3.180 3.300 3.100 3.220 233,031 +0.02(+0.63%)
Sep 06, 2022 3.360 3.410 3.160 3.200 99,968 -0.15(-4.48%)
Sep 02, 2022 3.340 3.480 3.310 3.350 138,748 -0.05(-1.47%)
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.