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 31, 2023 2.570 3.460 2.565 3.300 2,843,925 +0.80(+32.00%)
Mar 30, 2023 2.420 2.600 2.025 2.500 680,475 +0.06(+2.46%)
Mar 29, 2023 1.810 2.470 1.810 2.440 1,779,375 +0.60(+32.61%)
Mar 28, 2023 1.720 1.870 1.620 1.840 584,793 +0.24(+15.00%)
Mar 27, 2023 1.800 1.920 1.560 1.600 2,909,075 +0.05(+3.23%)
Mar 24, 2023 1.510 1.600 1.510 1.550 81,291 -0.03(-2.21%)
Mar 23, 2023 1.640 1.640 1.540 1.585 80,960 +0.03(+2.26%)
Mar 22, 2023 1.620 1.625 1.530 1.550 50,531 -0.08(-4.91%)
Mar 21, 2023 1.570 1.630 1.540 1.630 63,790 +0.03(+1.87%)
Mar 20, 2023 1.660 1.660 1.533 1.600 156,431 -0.01(-0.62%)
Mar 17, 2023 1.550 1.630 1.510 1.610 142,096 +0.05(+3.21%)
Mar 16, 2023 1.600 1.700 1.480 1.560 474,749 -0.06(-3.70%)
Mar 15, 2023 1.580 1.630 1.460 1.620 293,095 +0.04(+2.53%)
Mar 14, 2023 1.560 1.650 1.530 1.580 141,301 +0.03(+1.94%)
Mar 13, 2023 1.640 1.640 1.529 1.550 160,675 -0.07(-4.32%)
Mar 10, 2023 1.840 1.894 1.420 1.620 735,675 -0.18(-10.00%)
Mar 09, 2023 2.080 2.090 1.800 1.800 190,636 -0.27(-13.04%)
Mar 08, 2023 2.040 2.100 2.020 2.070 80,267 +0.03(+1.47%)
Mar 07, 2023 2.030 2.100 1.980 2.040 70,151 +0.04(+2.00%)
Mar 06, 2023 2.060 2.100 1.950 2.000 120,837 -0.09(-4.31%)
Mar 03, 2023 2.190 2.200 2.070 2.090 58,726 -0.06(-2.79%)
Mar 02, 2023 2.220 2.290 2.120 2.150 65,693 -0.09(-4.02%)
Mar 01, 2023 2.230 2.290 2.160 2.240 80,960 -0.02(-0.88%)
Feb 28, 2023 2.340 2.410 2.220 2.260 70,470 -0.08(-3.42%)
Feb 27, 2023 2.280 2.360 2.220 2.340 107,906 +0.07(+3.08%)
Feb 24, 2023 2.240 2.290 2.180 2.270 105,809 -0.02(-0.87%)
Feb 23, 2023 2.240 2.310 2.170 2.290 102,339 +0.08(+3.62%)
Feb 22, 2023 2.240 2.286 2.160 2.210 75,639 -0.03(-1.34%)
Feb 21, 2023 2.390 2.390 2.200 2.240 109,228 -0.11(-4.68%)
Feb 17, 2023 2.140 2.360 2.060 2.350 418,719 +0.17(+7.55%)
Feb 16, 2023 2.360 2.380 2.110 2.185 161,838 -0.09(-4.17%)
Feb 15, 2023 2.780 2.840 2.260 2.280 456,151 -0.50(-17.84%)
Feb 14, 2023 2.570 2.830 2.560 2.775 247,482 +0.17(+6.73%)
Feb 13, 2023 3.000 3.000 2.550 2.600 417,005 -0.32(-10.96%)
Feb 10, 2023 2.700 2.950 2.520 2.920 614,910 +0.23(+8.55%)
Feb 09, 2023 2.190 2.730 1.980 2.690 749,958 +0.49(+22.27%)
Feb 08, 2023 2.490 2.490 2.076 2.200 179,042 -0.25(-10.20%)
Feb 07, 2023 2.310 2.750 2.300 2.450 328,567 +0.14(+6.06%)
Feb 06, 2023 2.860 2.860 2.070 2.310 591,743 -0.39(-14.44%)
Feb 03, 2023 2.120 2.700 2.090 2.700 566,996 +0.60(+28.57%)
Feb 02, 2023 2.020 2.140 1.950 2.100 259,926 +0.15(+7.69%)
Feb 01, 2023 1.840 2.030 1.800 1.950 395,987 +0.13(+7.14%)
Jan 31, 2023 1.750 1.880 1.720 1.820 245,701 +0.07(+4.30%)
Jan 30, 2023 1.510 1.780 1.510 1.745 346,372 +0.23(+14.80%)
Jan 27, 2023 1.560 1.570 1.490 1.520 152,546 -0.02(-1.30%)
Jan 26, 2023 1.450 1.620 1.440 1.540 177,569 +0.09(+6.21%)
Jan 25, 2023 1.430 1.470 1.400 1.450 30,393 +0.00(+0.00%)
Jan 24, 2023 1.480 1.505 1.450 1.450 34,979 -0.05(-3.33%)
Jan 23, 2023 1.500 1.520 1.430 1.500 59,487 -0.02(-1.32%)
Jan 20, 2023 1.410 1.600 1.364 1.520 296,674 +0.08(+5.56%)
Jan 19, 2023 1.440 1.450 1.390 1.440 54,828 +0.01(+0.70%)
Jan 18, 2023 1.500 1.510 1.420 1.430 78,792 -0.04(-2.72%)
Jan 17, 2023 1.430 1.530 1.347 1.470 304,499 +0.01(+0.68%)
Jan 13, 2023 1.590 1.610 1.410 1.460 254,460 -0.10(-6.41%)
Jan 12, 2023 1.620 1.705 1.520 1.560 480,761 -0.14(-8.24%)
Jan 11, 2023 1.650 1.737 1.480 1.700 599,724 +0.09(+5.59%)
Jan 10, 2023 1.580 1.660 1.555 1.610 236,258 -0.02(-1.23%)
Jan 09, 2023 1.670 1.760 1.560 1.630 343,662 +0.06(+3.82%)
Jan 06, 2023 1.750 1.750 1.460 1.570 200,900 +0.03(+1.95%)
Jan 05, 2023 1.640 1.700 1.480 1.540 213,236 -0.09(-5.52%)
Jan 04, 2023 1.670 1.730 1.570 1.630 190,161 -0.04(-2.40%)
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.