Historical Stock Prices

BCLI 
$2.42
*  
0.01
0.41%
Get BCLI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BCLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.42 2.47 2.407 2.44 140,377
09/22/2016 2.42 2.48 2.42 2.43 21,363
09/21/2016 2.5 2.55 2.41 2.42 51,389
09/20/2016 2.54 2.58 2.52 2.52 38,294
09/19/2016 2.55 2.65 2.488 2.52 61,231
09/16/2016 2.45 2.65 2.45 2.59 216,654
09/15/2016 2.45 2.46 2.42 2.455 31,249
09/14/2016 2.48 2.48 2.41 2.43 41,170
09/13/2016 2.42 2.44 2.3708 2.42 33,959
09/12/2016 2.39 2.44 2.37 2.41 51,803
09/09/2016 2.44 2.44 2.4 2.414 57,671
09/08/2016 2.4 2.4418 2.38 2.44 32,749
09/07/2016 2.38 2.48 2.38 2.42 31,079
09/06/2016 2.35 2.46 2.35 2.4 46,268
09/02/2016 2.41 2.425 2.35 2.39 58,559
09/01/2016 2.38 2.449 2.38 2.43 36,799
08/31/2016 2.38 2.41 2.38 2.39 18,379
08/30/2016 2.4399 2.4399 2.381 2.41 22,237
08/29/2016 2.38 2.4125 2.36 2.3701 38,957
08/26/2016 2.47 2.47 2.39 2.41 53,139
08/25/2016 2.44 2.48 2.42 2.4465 52,506
08/24/2016 2.493 2.502 2.43 2.45 47,141
08/23/2016 2.57 2.58 2.486 2.52 66,969
08/22/2016 2.5 2.585 2.4101 2.54 116,550
08/19/2016 2.52 2.55 2.48 2.48 53,047
08/18/2016 2.47 2.61 2.46 2.555 166,316
08/17/2016 2.48 2.492 2.45 2.47 18,718
08/16/2016 2.4 2.528 2.4 2.46 48,547
08/15/2016 2.38 2.55 2.32 2.44 129,463
08/12/2016 2.4 2.45 2.36 2.37 26,551
08/11/2016 2.49 2.49 2.35 2.35 53,194
08/10/2016 2.42 2.55 2.4 2.4 67,962
08/09/2016 2.49 2.53 2.4 2.4 61,523
08/08/2016 2.5 2.6 2.45 2.47 127,404
08/05/2016 2.38 2.49 2.37 2.45 139,688
08/04/2016 2.42 2.449 2.4 2.41 50,910
08/03/2016 2.45 2.47 2.41 2.4499 35,157
08/02/2016 2.45 2.49 2.44 2.48 37,674
08/01/2016 2.58 2.6253 2.41 2.51 62,270
07/29/2016 2.48 2.61 2.47 2.55 50,619
07/28/2016 2.52 2.59 2.508 2.51 54,729
07/27/2016 2.63 2.69 2.51 2.55 72,935
07/26/2016 2.42 2.71 2.36 2.61 419,719
07/25/2016 2.42 2.59 2.3 2.45 228,868
07/22/2016 2.42 2.45 2.27 2.4 213,572
07/21/2016 2.52 2.6 2.32 2.39 363,655
07/20/2016 2.57 2.68 2.48 2.55 318,101
07/19/2016 2.75 2.75 2.4 2.59 635,986
07/18/2016 3.16 3.2 2.51 2.71 2,919,864
07/15/2016 3.5 3.87 2.86 2.99 3,575,171
07/14/2016 2.67 3.75 2.5222 3.56 821,140
07/13/2016 2.65 2.71 2.6 2.68 43,096
07/12/2016 2.6 2.65 2.52 2.65 78,153
07/11/2016 2.55 2.61 2.34 2.54 107,380
07/08/2016 2.49 2.56 2.48 2.55 17,065
07/07/2016 2.47 2.5 2.47 2.5 10,494
07/06/2016 2.478 2.5 2.4701 2.4902 18,296
07/05/2016 2.44 2.48 2.44 2.47 28,892
07/01/2016 2.44 2.49 2.44 2.47 19,507
06/30/2016 2.44 2.49 2.41 2.41 20,607
06/29/2016 2.44 2.44 2.32 2.44 27,645
06/28/2016 2.39 2.45 2.34 2.44 49,489
06/27/2016 2.25 2.37 2.21 2.32 69,138
06/24/2016 2.33 2.36 2.23 2.25 98,074
06/23/2016 2.43 2.45 2.38 2.38 19,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?