Brainstorm Cell Therapeutics Inc. (BCLI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3800

-0.0183

(-4.59%)

At close: 04:00PM EDT

0.4007

+0.02

(+5.45%)

After hours:

07:09PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3940	0.4300	0.3660	0.3800	0.3800	540,286
May 02, 2024	0.4500	0.4600	0.3600	0.4000	0.4000	1,348,000
May 01, 2024	0.4400	0.5400	0.4100	0.4300	0.4300	1,918,900
Apr 30, 2024	0.5400	0.5600	0.3600	0.3800	0.3800	1,736,000
Apr 29, 2024	0.5400	0.5500	0.5200	0.5400	0.5400	80,600
Apr 26, 2024	0.5500	0.5600	0.5200	0.5300	0.5300	266,200
Apr 25, 2024	0.5500	0.5600	0.5200	0.5300	0.5300	275,000
Apr 24, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	201,900
Apr 23, 2024	0.5400	0.5600	0.5100	0.5300	0.5300	169,700
Apr 22, 2024	0.5400	0.5800	0.5100	0.5400	0.5400	367,500
Apr 19, 2024	0.5000	0.6100	0.4500	0.5300	0.5300	996,600
Apr 18, 2024	0.5600	0.5900	0.4500	0.5100	0.5100	1,080,700
Apr 17, 2024	0.5300	0.5900	0.5300	0.5400	0.5400	528,800
Apr 16, 2024	0.5200	0.5700	0.4500	0.5300	0.5300	628,100
Apr 15, 2024	0.5900	0.6000	0.5400	0.5500	0.5500	594,700
Apr 12, 2024	0.5800	0.6200	0.5800	0.5800	0.5800	264,000
Apr 11, 2024	0.5900	0.6700	0.5400	0.5800	0.5800	1,392,100
Apr 10, 2024	0.6300	0.6400	0.5800	0.6000	0.6000	1,099,800
Apr 09, 2024	0.7300	0.7400	0.5700	0.5800	0.5800	4,721,500
Apr 08, 2024	0.6800	0.7500	0.6500	0.7300	0.7300	2,863,400
Apr 05, 2024	0.6500	0.6900	0.6300	0.6500	0.6500	624,400
Apr 04, 2024	0.6700	0.7200	0.6500	0.6800	0.6800	717,400
Apr 03, 2024	0.7100	0.7200	0.6700	0.6900	0.6900	943,300
Apr 02, 2024	0.7400	0.7500	0.6700	0.7200	0.7200	613,100
Apr 01, 2024	0.6100	0.7500	0.5900	0.7400	0.7400	1,460,000
Mar 28, 2024	0.5800	0.6000	0.4800	0.5600	0.5600	650,000
Mar 27, 2024	0.6600	0.6900	0.5100	0.6000	0.6000	1,298,800
Mar 26, 2024	0.7000	0.7200	0.6200	0.6600	0.6600	1,495,900
Mar 25, 2024	0.6000	0.7900	0.5700	0.6600	0.6600	4,711,100
Mar 22, 2024	0.4700	0.5800	0.4700	0.5700	0.5700	1,767,700
Mar 21, 2024	0.5300	0.5600	0.3900	0.4800	0.4800	1,811,500
Mar 20, 2024	0.3700	0.5500	0.3600	0.5100	0.5100	4,421,300
Mar 19, 2024	0.3400	0.3700	0.3300	0.3600	0.3600	664,500
Mar 18, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	363,700
Mar 15, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	451,700
Mar 14, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	326,300
Mar 13, 2024	0.3300	0.3600	0.3200	0.3300	0.3300	684,000
Mar 12, 2024	0.3200	0.3300	0.2700	0.3100	0.3100	233,900
Mar 11, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	344,300
Mar 08, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	405,000
Mar 07, 2024	0.3300	0.3500	0.3200	0.3500	0.3500	505,100
Mar 06, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	302,200
Mar 05, 2024	0.3700	0.3700	0.3200	0.3500	0.3500	1,876,100
Mar 04, 2024	0.3600	0.3700	0.3200	0.3700	0.3700	399,500
Mar 01, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	194,300
Feb 29, 2024	0.3700	0.3800	0.3400	0.3700	0.3700	1,517,400
Feb 28, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	446,800
Feb 27, 2024	0.3500	0.3800	0.3400	0.3600	0.3600	748,100
Feb 26, 2024	0.3600	0.3700	0.3100	0.3600	0.3600	2,494,900
Feb 23, 2024	0.3600	0.3800	0.3300	0.3500	0.3500	508,100
Feb 22, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	253,300
Feb 21, 2024	0.3500	0.3600	0.3000	0.3100	0.3100	886,000
Feb 20, 2024	0.3800	0.3800	0.3400	0.3600	0.3600	217,700
Feb 16, 2024	0.3700	0.3800	0.3400	0.3700	0.3700	206,800
Feb 15, 2024	0.3400	0.3900	0.3200	0.3900	0.3900	538,800
Feb 14, 2024	0.3500	0.3600	0.3100	0.3500	0.3500	2,002,300
Feb 13, 2024	0.3700	0.3700	0.3200	0.3400	0.3400	633,300
Feb 12, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	288,300
Feb 09, 2024	0.3700	0.3900	0.3600	0.3800	0.3800	343,700
Feb 08, 2024	0.3800	0.4000	0.3300	0.3900	0.3900	1,148,900
Feb 07, 2024	0.3800	0.3900	0.3200	0.3800	0.3800	657,100
Feb 06, 2024	0.3800	0.4100	0.3800	0.3900	0.3900	337,500
Feb 05, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	456,000
Feb 02, 2024	0.3900	0.4100	0.3300	0.3900	0.3900	1,883,500
Feb 01, 2024	0.3800	0.3900	0.3500	0.3900	0.3900	566,000
Jan 31, 2024	0.3900	0.4000	0.3500	0.3500	0.3500	769,900
Jan 30, 2024	0.3500	0.4200	0.3500	0.3900	0.3900	2,739,800
Jan 29, 2024	0.3300	0.3500	0.3100	0.3300	0.3300	549,100
Jan 26, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	556,500
Jan 25, 2024	0.3400	0.3400	0.3000	0.3100	0.3100	407,900
Jan 24, 2024	0.3300	0.3400	0.3100	0.3300	0.3300	390,800
Jan 23, 2024	0.3000	0.3300	0.2900	0.3200	0.3200	398,300
Jan 22, 2024	0.2800	0.3400	0.2800	0.2900	0.2900	420,000
Jan 19, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	1,083,700
Jan 18, 2024	0.3400	0.3400	0.2800	0.3000	0.3000	1,170,000
Jan 17, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	647,200
Jan 16, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	531,900
Jan 12, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	640,900
Jan 11, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	566,400
Jan 10, 2024	0.3400	0.3400	0.3000	0.3300	0.3300	774,300
Jan 09, 2024	0.3500	0.3800	0.3200	0.3300	0.3300	1,679,600
Jan 08, 2024	0.2800	0.3500	0.2800	0.3300	0.3300	2,467,900
Jan 05, 2024	0.2800	0.2900	0.2600	0.2800	0.2800	637,300
Jan 04, 2024	0.2800	0.2800	0.2500	0.2800	0.2800	877,400
Jan 03, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	708,700
Jan 02, 2024	0.2700	0.3000	0.2600	0.2800	0.2800	1,591,000
Dec 29, 2023	0.2700	0.2800	0.2600	0.2700	0.2700	1,544,300
Dec 28, 2023	0.2700	0.2800	0.2500	0.2600	0.2600	2,792,000
Dec 27, 2023	0.2200	0.2900	0.2100	0.2900	0.2900	6,986,200
Dec 26, 2023	0.2400	0.2500	0.2000	0.2300	0.2300	23,538,700
Dec 22, 2023	0.1900	0.2000	0.1900	0.2000	0.2000	534,000
Dec 21, 2023	0.1900	0.2000	0.1900	0.1900	0.1900	976,800
Dec 20, 2023	0.2000	0.2100	0.1900	0.1900	0.1900	991,700
Dec 19, 2023	0.2100	0.2200	0.2000	0.2000	0.2000	1,539,900
Dec 18, 2023	0.2300	0.2400	0.2100	0.2100	0.2100	855,900
Dec 15, 2023	0.2100	0.2400	0.2100	0.2400	0.2400	1,383,900
Dec 14, 2023	0.2100	0.2200	0.1900	0.2200	0.2200	1,746,600
Dec 13, 2023	0.1700	0.2100	0.1700	0.2100	0.2100	2,597,600
Dec 12, 2023	0.1800	0.1900	0.1600	0.1700	0.1700	1,751,200
Dec 11, 2023	0.2000	0.2000	0.1700	0.1800	0.1800	2,767,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,069.53+5,020.89(+6.19%)

Brainstorm Cell Therapeutics Inc. (BCLI)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,069.53
+5,020.89(+6.19%)