Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brainstorm Cell (NQ: BCLI )

0.3317 -0.0248 (-6.96%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.3400 0.3600 0.3393 0.3565 443,723 +0.02(+6.10%)
Jul 23, 2024 0.3656 0.3656 0.3315 0.3360 457,000 -0.02(-6.41%)
Jul 22, 2024 0.3671 0.3700 0.3519 0.3590 374,991 +0.01(+3.67%)
Jul 19, 2024 0.3844 0.3844 0.3420 0.3463 297,669 -0.03(-8.12%)
Jul 18, 2024 0.3900 0.3999 0.3730 0.3769 265,569 -0.02(-4.17%)
Jul 17, 2024 0.4125 0.4200 0.3863 0.3933 209,169 -0.01(-2.67%)
Jul 16, 2024 0.4100 0.4169 0.3967 0.4041 134,718 -0.01(-3.09%)
Jul 15, 2024 0.4300 0.4300 0.4033 0.4170 287,516 -0.00(-0.71%)
Jul 12, 2024 0.4064 0.4300 0.4021 0.4200 574,348 +0.02(+5.00%)
Jul 11, 2024 0.3590 0.4158 0.3590 0.4000 1,215,917 +0.05(+13.96%)
Jul 10, 2024 0.3506 0.3600 0.3434 0.3510 197,267 +0.01(+2.63%)
Jul 09, 2024 0.3563 0.3670 0.3408 0.3420 269,526 -0.02(-4.31%)
Jul 08, 2024 0.3460 0.3793 0.3460 0.3574 928,733 -0.01(-2.38%)
Jul 05, 2024 0.3401 0.3686 0.3375 0.3661 1,078,032 +0.02(+6.92%)
Jul 03, 2024 0.3529 0.3674 0.3303 0.3424 138,081 -0.01(-3.00%)
Jul 02, 2024 0.3491 0.3798 0.3428 0.3530 327,501 -0.00(-1.12%)
Jul 01, 2024 0.3410 0.3657 0.3306 0.3570 408,072 +0.02(+5.47%)
Jun 28, 2024 0.3790 0.3800 0.3385 0.3385 507,665 -0.02(-6.08%)
Jun 27, 2024 0.3700 0.3859 0.3300 0.3604 1,348,336 -0.03(-7.87%)
Jun 26, 2024 0.3997 0.4399 0.3900 0.3912 682,392 -0.00(-0.18%)
Jun 25, 2024 0.3800 0.4198 0.3800 0.3919 258,881 +0.01(+3.13%)
Jun 24, 2024 0.3777 0.4000 0.3700 0.3800 287,688 +0.01(+2.70%)
Jun 21, 2024 0.4000 0.4000 0.3700 0.3700 564,214 -0.02(-4.27%)
Jun 20, 2024 0.4000 0.4205 0.3500 0.3865 985,735 -0.01(-3.40%)
Jun 18, 2024 0.4370 0.4626 0.3999 0.4001 1,017,492 -0.03(-7.00%)
Jun 17, 2024 0.4500 0.4610 0.4210 0.4302 884,387 -0.04(-8.47%)
Jun 14, 2024 0.4330 0.5390 0.4308 0.4700 4,488,033 +0.03(+6.09%)
Jun 13, 2024 0.4496 0.4682 0.4311 0.4430 106,447 -0.01(-2.85%)
Jun 12, 2024 0.4359 0.4660 0.4350 0.4560 178,753 +0.02(+4.11%)
Jun 11, 2024 0.4200 0.4501 0.4200 0.4380 195,715 +0.01(+1.15%)
Jun 10, 2024 0.4164 0.4800 0.4000 0.4330 658,456 +0.02(+5.33%)
Jun 07, 2024 0.4100 0.4488 0.3870 0.4111 377,743 -0.00(-0.48%)
Jun 06, 2024 0.4400 0.4520 0.3800 0.4131 614,560 -0.02(-5.36%)
Jun 05, 2024 0.4417 0.4988 0.4200 0.4365 343,893 -0.00(-0.64%)
Jun 04, 2024 0.5300 0.5300 0.4136 0.4393 680,532 -0.06(-12.14%)
Jun 03, 2024 0.5300 0.5399 0.4865 0.5000 346,553 +0.01(+2.75%)
May 31, 2024 0.5200 0.5300 0.4628 0.4866 403,824 -0.03(-5.51%)
May 30, 2024 0.5300 0.5500 0.5119 0.5150 139,992 -0.01(-2.65%)
May 29, 2024 0.5207 0.5497 0.5200 0.5290 136,666 +0.01(+2.34%)
May 28, 2024 0.5300 0.5601 0.5058 0.5169 228,908 -0.02(-3.80%)
May 24, 2024 0.5800 0.5940 0.5035 0.5373 354,085 -0.04(-7.04%)
May 23, 2024 0.6000 0.6299 0.5601 0.5780 396,526 +0.01(+1.05%)
May 22, 2024 0.6313 0.6699 0.5230 0.5720 856,375 -0.05(-7.74%)
May 21, 2024 0.5700 0.6334 0.5670 0.6200 1,029,295 +0.05(+9.35%)
May 20, 2024 0.5600 0.6000 0.5310 0.5670 612,489 +0.05(+9.02%)
May 17, 2024 0.5160 0.5530 0.4900 0.5201 771,737 +0.00(+0.79%)
May 16, 2024 0.4666 0.5288 0.4251 0.5160 568,774 +0.03(+6.61%)
May 15, 2024 0.5200 0.5450 0.4400 0.4840 473,989 -0.02(-3.22%)
May 14, 2024 0.5500 0.5488 0.4901 0.5001 489,480 -0.05(-8.74%)
May 13, 2024 0.4580 0.5500 0.4580 0.5480 442,124 +0.09(+20.18%)
May 10, 2024 0.4700 0.4794 0.4470 0.4560 348,174 -0.01(-2.36%)
May 09, 2024 0.4500 0.4688 0.4443 0.4670 316,330 +0.04(+8.60%)
May 08, 2024 0.3671 0.4714 0.3670 0.4300 1,343,628 +0.06(+16.85%)
May 07, 2024 0.3756 0.3764 0.3502 0.3680 363,631 -0.01(-1.60%)
May 06, 2024 0.3690 0.3998 0.3100 0.3740 1,309,996 -0.01(-1.58%)
May 03, 2024 0.3940 0.4300 0.3660 0.3800 552,982 -0.02(-4.59%)
May 02, 2024 0.4500 0.4612 0.3611 0.3983 1,347,779 -0.04(-8.33%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.