Quantcast

Brainstorm Cell Therapeutics Inc. Common Stock Historical Stock Prices

BCLI 
$4.19
*  
0.01
0.24%
Get BCLI Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
16:00 4.17 4.212 4.16 4.19 24,127
07/20/2018 4.17 4.212 4.16 4.18 24,439
07/19/2018 4.15 4.2124 4.1 4.18 16,959
07/18/2018 4.21 4.216 4.15 4.18 30,583
07/17/2018 4.13 4.2019 4.1 4.18 26,981
07/16/2018 4.19 4.26 4.1 4.14 27,519
07/13/2018 4.13 4.25 4.13 4.23 24,901
07/12/2018 4.2 4.2 4.15 4.16 14,944
07/11/2018 4.14 4.21 4.1 4.2 41,437
07/10/2018 4.2 4.24 4.16 4.17 29,616
07/09/2018 4.25 4.35 4.1 4.21 30,091
07/06/2018 4.4 4.44 4.18 4.24 129,302
07/05/2018 4.16 4.41 4.16 4.38 179,491
07/03/2018 3.99 4.1298 3.99 4.12 50,203
07/02/2018 4.16 4.16 3.92 4 111,154
06/29/2018 3.95 3.9522 3.85 3.9 97,240
06/28/2018 4 4.029 3.85 3.96 71,072
06/27/2018 4.02 4.15 3.9 3.98 106,434
06/26/2018 4.14 4.149 3.9387 4.01 142,039
06/25/2018 3.95 4.2 3.81 4.17 182,254
06/22/2018 4.16 4.2 3.9 3.98 185,472
06/21/2018 4.38 4.39 4.06 4.12 266,667
06/20/2018 4.28 4.42 4.22 4.41 67,411
06/19/2018 4.26 4.38 4.19 4.29 87,661
06/18/2018 4.39 4.43 4.25 4.3 62,021
06/15/2018 4.39 4.44 4.24 4.41 132,145
06/14/2018 4.52 4.53 4.36 4.41 58,769
06/13/2018 4.4 4.55 4.31 4.5 80,241
06/12/2018 4.6 4.66 4.41 4.43 138,792
06/11/2018 4.59 4.7 4.52 4.6 138,709
06/08/2018 4.72 4.72 4.5 4.62 158,627
06/07/2018 4.97 5.2499 4.631 4.71 455,722
06/06/2018 4.97 5.2 4.8424 5.16 200,838
06/05/2018 5.12 5.18 4.8 4.98 311,089
06/04/2018 5.25 5.35 5.06 5.16 262,924
06/01/2018 5.05 5.22 5.04 5.19 349,136
05/31/2018 5 5.1385 4.65 5 569,950
05/30/2018 5 5.08 4.58 4.8 354,472
05/29/2018 4.74 5.295 4.61 4.84 690,941
05/25/2018 4.37 4.74 4.27 4.61 674,617
05/24/2018 4.33 4.35 4.17 4.34 107,568
05/23/2018 4.12 4.38 4.12 4.2 94,327
05/22/2018 4.2 4.27 4.06 4.15 97,971
05/21/2018 4.37 4.41 4.06 4.19 186,704
05/18/2018 4.04 4.4 4.03 4.29 292,037
05/17/2018 4.2 4.2 4 4.06 243,130
05/16/2018 4 4.3 3.891 4.15 292,751
05/15/2018 3.8 4.03 3.8 3.93 201,430
05/14/2018 3.72 3.85 3.7 3.78 146,427
05/11/2018 3.59 3.65 3.48 3.64 62,807
05/10/2018 3.7 3.7 3.43 3.52 99,295
05/09/2018 3.6 3.6 3.44 3.46 31,284
05/08/2018 3.7 3.7 3.5 3.58 66,538
05/07/2018 3.4 4.13 3.38 3.71 695,637
05/04/2018 3.39 3.47 3.301 3.44 20,866
05/03/2018 3.44 3.44 3.37 3.39 17,726
05/02/2018 3.27 3.42 3.25 3.42 38,165
05/01/2018 3.25 3.2902 3.24 3.28 13,350
04/30/2018 3.31 3.34 3.21 3.28 34,174
04/27/2018 3.35 3.35 3.3 3.34 9,478
04/26/2018 3.342 3.38 3.29 3.31 32,857
04/25/2018 3.37 3.43 3.29 3.3 21,602
04/24/2018 3.41 3.42 3.3024 3.4 28,601
04/23/2018 3.5 3.51 3.34 3.37 28,935
04/20/2018 3.4101 3.52 3.4101 3.45 26,942
*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?

Smart Portfolio