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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainstorm Cell (NQ: BCLI )

1.860 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 01, 2024 1.880 1.930 1.820 1.860 33,750 -0.01(-0.53%)
Oct 31, 2024 1.890 1.954 1.814 1.870 34,428 -0.06(-3.11%)
Oct 30, 2024 1.950 2.000 1.880 1.930 74,551 -0.05(-2.53%)
Oct 29, 2024 1.990 2.064 1.910 1.980 59,144 -0.04(-1.98%)
Oct 28, 2024 2.150 2.230 1.950 2.020 105,180 +0.06(+3.08%)
Oct 25, 2024 1.890 2.030 1.880 1.960 49,745 +0.07(+3.68%)
Oct 24, 2024 1.980 1.990 1.890 1.890 63,210 -0.10(-5.03%)
Oct 23, 2024 2.080 2.110 1.892 1.990 58,887 -0.13(-6.13%)
Oct 22, 2024 2.170 2.234 2.000 2.120 64,851 -0.07(-3.20%)
Oct 21, 2024 2.270 2.330 2.060 2.190 46,605 -0.06(-2.67%)
Oct 18, 2024 2.420 2.430 2.090 2.250 142,961 -0.18(-7.41%)
Oct 17, 2024 2.180 2.680 2.180 2.430 277,647 +0.25(+11.47%)
Oct 16, 2024 2.160 2.200 2.070 2.180 86,408 +0.06(+2.83%)
Oct 15, 2024 2.220 2.220 2.030 2.120 75,474 -0.07(-3.20%)
Oct 14, 2024 2.030 2.241 2.000 2.190 71,528 +0.19(+9.50%)
Oct 11, 2024 2.090 2.120 1.970 2.000 58,153 -0.08(-3.85%)
Oct 10, 2024 2.040 2.310 2.000 2.080 105,579 +0.02(+0.97%)
Oct 09, 2024 2.180 2.224 1.958 2.060 110,647 -0.09(-4.19%)
Oct 08, 2024 2.320 2.390 2.110 2.150 103,400 -0.16(-6.93%)
Oct 07, 2024 2.320 2.700 2.200 2.310 109,532 -0.02(-0.86%)
Oct 04, 2024 2.370 2.540 2.220 2.330 82,754 -0.04(-1.69%)
Oct 03, 2024 2.600 2.662 2.350 2.370 47,324 -0.27(-10.23%)
Oct 02, 2024 3.260 3.320 2.500 2.640 123,632 -0.61(-18.77%)
Oct 01, 2024 3.370 3.710 3.140 3.250 103,890 -0.20(-5.92%)
Sep 30, 2024 3.339 3.784 3.180 3.454 48,052 +0.12(+3.51%)
Sep 27, 2024 3.602 3.720 3.301 3.337 36,673 -0.48(-12.57%)
Sep 26, 2024 3.662 3.860 3.615 3.817 11,935 +0.16(+4.26%)
Sep 25, 2024 3.650 3.750 3.600 3.662 29,825 +0.05(+1.29%)
Sep 24, 2024 3.600 3.957 3.600 3.615 30,543 +0.06(+1.64%)
Sep 23, 2024 3.678 3.858 3.557 3.557 13,651 -0.09(-2.35%)
Sep 20, 2024 3.600 3.740 3.525 3.642 22,772 +0.04(+1.17%)
Sep 19, 2024 3.600 3.838 3.535 3.600 18,172 +0.03(+0.84%)
Sep 18, 2024 3.915 3.974 3.570 3.570 38,574 -0.36(-9.23%)
Sep 17, 2024 4.050 4.107 3.900 3.933 7,031 -0.06(-1.43%)
Sep 16, 2024 4.231 4.545 3.930 3.990 29,538 -0.24(-5.67%)
Sep 13, 2024 4.050 4.277 4.050 4.230 9,230 +0.18(+4.37%)
Sep 12, 2024 4.186 4.203 3.974 4.053 15,909 -0.15(-3.50%)
Sep 11, 2024 4.051 4.350 3.941 4.200 21,975 +0.13(+3.13%)
Sep 10, 2024 4.155 4.205 3.978 4.072 13,189 -0.08(-1.99%)
Sep 09, 2024 4.050 4.179 3.855 4.155 10,828 +0.29(+7.57%)
Sep 06, 2024 4.125 4.200 3.753 3.862 32,028 -0.29(-7.04%)
Sep 05, 2024 4.350 4.381 4.155 4.155 9,998 -0.06(-1.46%)
Sep 04, 2024 4.250 4.545 4.061 4.216 9,689 -0.17(-3.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.