Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Brainstorm Cell Therapeutics Inc. (BCLI)

Compare
0.7624
-0.1511
(-16.54%)
At close: 4:00:02 PM EDT
0.7550
-0.01
(-0.97%)
After hours: 5:02:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.90000.90020.75000.76240.7624355,886
Apr 10, 20251.04001.11000.81000.91000.91005,996,000
Apr 9, 20251.08001.15001.00001.11001.110073,300
Apr 8, 20251.22001.22001.07001.09001.090025,500
Apr 7, 20251.19001.27001.11001.12001.120034,700
Apr 4, 20251.21001.21001.15001.15001.150011,700
Apr 3, 20251.24001.25001.15001.23001.230034,000
Apr 2, 20251.18001.28001.15001.21001.210028,200
Apr 1, 20251.17001.25001.17001.19001.190028,300
Mar 31, 20251.19001.28001.12001.26001.260070,800
Mar 28, 20251.35001.35001.18001.19001.190085,000
Mar 27, 20251.34001.42001.34001.35001.350016,300
Mar 26, 20251.59001.59001.39001.40001.400041,200
Mar 25, 20251.43001.56001.37001.44001.440028,700
Mar 24, 20251.45001.45001.35001.37001.370031,700
Mar 21, 20251.51001.53001.37001.41001.4100129,300
Mar 20, 20251.54001.58001.50001.54001.540012,800
Mar 19, 20251.53001.60001.53001.56001.560087,200
Mar 18, 20251.60001.60001.53001.55001.55007,400
Mar 17, 20251.59001.64001.58001.58001.580017,100
Mar 14, 20251.60001.64001.58001.59001.59009,700
Mar 13, 20251.58001.69001.55001.56001.56009,600
Mar 12, 20251.65001.70001.57001.57001.570024,900
Mar 11, 20251.63001.69001.61001.64001.640015,700
Mar 10, 20251.57001.69001.55001.63001.630037,100
Mar 7, 20251.56001.65001.56001.60001.600021,900
Mar 6, 20251.55001.65001.55001.59001.590014,400
Mar 5, 20251.55001.70001.55001.58001.580014,100
Mar 4, 20251.55001.56001.50001.50001.500010,600
Mar 3, 20251.65001.65001.55001.56001.560012,100
Feb 28, 20251.57001.66001.57001.60001.600027,100
Feb 27, 20251.56001.62001.52001.58001.580069,700
Feb 26, 20251.58001.58001.53001.54001.540037,000
Feb 25, 20251.63001.77001.58001.61001.610019,500
Feb 24, 20251.78001.78001.62001.66001.660073,600
Feb 21, 20251.77001.82001.73001.73001.730012,700
Feb 20, 20251.80001.85001.76001.80001.800027,700
Feb 19, 20251.86001.93001.78001.80001.800044,300
Feb 18, 20251.85001.89001.82001.84001.840027,900
Feb 14, 20251.82001.86001.76001.86001.860030,700
Feb 13, 20251.83001.84001.75001.80001.800030,300
Feb 12, 20251.74001.86001.74001.78001.780019,800
Feb 11, 20251.75001.77001.73001.74001.740029,100
Feb 10, 20251.81001.81001.71001.72001.720021,600
Feb 7, 20251.80001.81001.69001.71001.710032,400
Feb 6, 20251.87001.92001.81001.83001.830012,100
Feb 5, 20251.87001.93001.83001.89001.890053,900
Feb 4, 20251.81001.90001.79001.84001.840013,500
Feb 3, 20251.84001.90001.71001.84001.840086,100
Jan 31, 20251.91001.96001.80001.82001.8200151,100
Jan 30, 20252.04002.10001.91001.91001.910058,200
Jan 29, 20252.05002.15001.93002.03002.030045,700
Jan 28, 20252.02002.15001.96001.99001.990048,400
Jan 27, 20252.19002.21002.03002.03002.030023,200
Jan 24, 20252.11002.27002.05002.19002.190051,600
Jan 23, 20252.20002.21002.02002.16002.160032,200
Jan 22, 20252.30002.30002.11002.13002.130039,000
Jan 21, 20252.03002.33001.98002.30002.3000135,100
Jan 17, 20251.98001.98001.86001.89001.890077,500
Jan 16, 20252.00002.05001.97001.99001.990043,000
Jan 15, 20252.05002.17002.02002.05002.050043,900
Jan 14, 20252.04002.12002.00002.04002.040064,400
Jan 13, 20252.05002.24001.98002.02002.020070,600
Jan 10, 20252.09002.12001.90002.02002.020060,800
Jan 8, 20252.25002.25002.01002.09002.090063,800
Jan 7, 20252.36002.37002.20002.23002.230053,300
Jan 6, 20252.29002.34002.26002.29002.290046,600
Jan 3, 20252.26002.37002.16002.23002.230060,900
Jan 2, 20252.29002.33002.12002.14002.140055,600
Dec 31, 20242.33002.38002.22002.27002.270053,900
Dec 30, 20242.27002.45002.13002.37002.3700154,300
Dec 27, 20242.48002.49002.34002.45002.450091,800
Dec 26, 20242.22002.50002.22002.48002.4800191,300
Dec 24, 20242.09002.23002.09002.23002.230059,100
Dec 23, 20242.28002.32002.02002.07002.0700112,800
Dec 20, 20242.23002.45002.20002.28002.2800197,800
Dec 19, 20242.24002.24001.83002.08002.0800190,800
Dec 18, 20241.84002.40001.78002.25002.2500494,500
Dec 17, 20241.51001.80001.51001.79001.7900139,600
Dec 16, 20241.46001.55001.42001.55001.550069,700
Dec 13, 20241.55001.63001.42001.45001.450046,400
Dec 12, 20241.55001.63001.51001.51001.510031,700
Dec 11, 20241.59001.64001.54001.60001.600031,900
Dec 10, 20241.58001.65001.58001.61001.610044,400
Dec 9, 20241.69001.72001.56001.58001.580066,200
Dec 6, 20241.49001.66001.49001.59001.5900164,400
Dec 5, 20241.57001.63001.45001.46001.460057,800
Dec 4, 20241.69001.69001.57001.63001.630097,200
Dec 3, 20241.67001.80001.60001.73001.7300253,600
Dec 2, 20241.72001.74001.67001.71001.710059,200
Nov 29, 20241.73001.84001.70001.74001.740078,700
Nov 27, 20241.62001.82001.62001.74001.7400150,700
Nov 26, 20241.43001.62001.42001.62001.6200170,800
Nov 25, 20241.25001.47001.23001.42001.4200153,100
Nov 22, 20241.22001.26001.21001.25001.250044,300
Nov 21, 20241.27001.29001.21001.24001.240069,500
Nov 20, 20241.25001.30001.25001.26001.260040,500
Nov 19, 20241.24001.29001.20001.25001.250091,900
Nov 18, 20241.23001.30001.19001.22001.2200102,700
Nov 15, 20241.06001.22001.06001.21001.2100145,100
Nov 14, 20241.18001.19001.05001.13001.1300126,500
Nov 13, 20241.17001.23001.14001.17001.1700140,900
Nov 12, 20241.24001.26001.12001.18001.1800120,800
Nov 11, 20241.30001.33001.20001.22001.2200340,500
Nov 8, 20241.56001.58001.09001.20001.2000440,500
Nov 7, 20241.63001.68001.29001.41001.4100156,200
Nov 6, 20241.76001.81001.50001.60001.6000122,800
Nov 5, 20241.81001.86001.59001.68001.6800110,500
Nov 4, 20241.85001.95001.77001.80001.800064,200
Nov 1, 20241.88001.93001.82001.86001.860033,700
Oct 31, 20241.89001.95001.81001.87001.870034,400
Oct 30, 20241.95002.00001.88001.93001.930074,400
Oct 29, 20241.99002.06001.91001.98001.980060,400
Oct 28, 20242.15002.23001.95002.02002.0200105,200
Oct 25, 20241.89002.03001.88001.96001.960049,500
Oct 24, 20241.98001.99001.89001.89001.890065,700
Oct 23, 20242.08002.11001.89001.99001.990058,800
Oct 22, 20242.17002.23002.00002.12002.120064,800
Oct 21, 20242.27002.33002.06002.19002.190046,600
Oct 18, 20242.42002.43002.09002.25002.2500142,900
Oct 17, 20242.18002.68002.18002.43002.4300278,500
Oct 16, 20242.16002.20002.07002.18002.180088,500
Oct 15, 20242.22002.22002.03002.12002.120075,500
Oct 14, 20242.03002.24002.00002.19002.190071,500
Oct 11, 20242.09002.12001.97002.00002.000058,200
Oct 10, 20242.04002.31002.00002.08002.0800105,600
Oct 9, 20242.18002.22001.96002.06002.0600110,600
Oct 8, 20242.32002.39002.11002.15002.1500103,400
Oct 7, 20242.32002.70002.20002.31002.3100109,500
Oct 4, 20242.37002.54002.22002.33002.330082,800
Oct 3, 20242.60002.66002.35002.37002.370047,300
Oct 2, 20243.26003.32002.50002.64002.6400123,900
Oct 1, 2024 1:15 Stock Splits
Oct 1, 20243.37003.71003.14003.25003.2500103,900
Sep 30, 20243.30003.75003.15003.45003.450048,047
Sep 27, 20243.60003.75003.30003.30003.300036,673
Sep 26, 20243.60003.90003.60003.75003.750011,933
Sep 25, 20243.60003.75003.60003.60003.600029,827
Sep 24, 20243.60003.90003.60003.60003.600030,547
Sep 23, 20243.75003.90003.60003.60003.600013,653
Sep 20, 20243.60003.75003.60003.60003.600022,773
Sep 19, 20243.60003.90003.60003.60003.600018,173
Sep 18, 20243.90003.90003.60003.60003.600038,573
Sep 17, 20244.05004.05003.90003.90003.90007,047
Sep 16, 20244.20004.50003.90004.05004.050029,667
Sep 13, 20244.05004.35004.05004.20004.20009,227
Sep 12, 20244.20004.20003.90004.05004.050015,907
Sep 11, 20244.05004.35003.90004.20004.200021,980
Sep 10, 20244.20004.20004.05004.05004.050013,173
Sep 9, 20244.05004.20003.90004.20004.200010,827
Sep 6, 20244.20004.20003.75003.90003.900032,027
Sep 5, 20244.35004.35004.20004.20004.200010,020
Sep 4, 20244.20004.50004.05004.20004.20009,687
Sep 3, 20244.35004.65004.20004.35004.350017,280
Aug 30, 20244.80004.80004.35004.65004.650010,260
Aug 29, 20244.65004.80004.65004.80004.80006,653
Aug 28, 20244.95004.95004.50004.80004.80008,600
Aug 27, 20244.95005.10004.65004.65004.65007,800
Aug 26, 20244.95005.40004.80004.80004.800027,627
Aug 23, 20245.10005.40005.10005.10005.10008,333
Aug 22, 20245.40005.70005.10005.10005.100012,433
Aug 21, 20245.25005.55004.95005.40005.400024,773
Aug 20, 20245.70005.70005.25005.40005.400023,327
Aug 19, 20244.80006.00004.80005.70005.700058,400
Aug 16, 20244.80005.25004.65005.10005.100029,873
Aug 15, 20244.35004.95004.35004.65004.650021,420
Aug 14, 20244.80004.95004.50004.65004.6500190,707
Aug 13, 20244.65004.95004.50004.80004.800031,560
Aug 12, 20244.35004.50004.05004.35004.350021,240
Aug 9, 20243.75004.50003.75003.90003.900048,447
Aug 8, 20244.20004.35003.00003.60003.600071,140
Aug 7, 20244.50004.50004.05004.05004.050013,560
Aug 6, 20244.65004.80004.35004.35004.350027,960
Aug 5, 20244.80004.80004.50004.65004.650028,813
Aug 2, 20245.10005.10004.65004.80004.800020,593
Aug 1, 20245.25005.25004.95004.95004.950026,947
Jul 31, 20245.10005.25004.95005.10005.100034,947
Jul 30, 20245.10005.40004.95004.95004.950026,107
Jul 29, 20245.25005.40005.10005.10005.100021,433
Jul 26, 20245.55005.70005.25005.25005.25009,460
Jul 25, 20245.25005.70004.80005.55005.550055,940
Jul 24, 20245.10005.40005.10005.40005.400029,573
Jul 23, 20245.55005.55004.95005.10005.100030,487
Jul 22, 20245.55005.55005.25005.40005.400025,020
Jul 19, 20245.70005.70005.10005.25005.250019,847
Jul 18, 20245.85006.00005.55005.70005.700017,727
Jul 17, 20246.15006.30005.85005.85005.850013,953
Jul 16, 20246.15006.30006.00006.00006.00009,000
Jul 15, 20246.45006.45006.00006.30006.300019,167
Jul 12, 20246.15006.45006.00006.30006.300038,287
Jul 11, 20245.40006.30005.40006.00006.000080,973
Jul 10, 20245.25005.40005.10005.25005.250013,147
Jul 9, 20245.40005.55005.10005.10005.100017,953
Jul 8, 20245.25005.70005.25005.40005.400061,913
Jul 5, 20245.10005.55005.10005.55005.550071,867
Jul 3, 20245.25005.55004.95005.10005.10009,207
Jul 2, 20245.25005.70005.10005.25005.250021,847
Jul 1, 20245.10005.55004.95005.40005.400027,207
Jun 28, 20245.70005.70005.10005.10005.100033,847
Jun 27, 20245.55005.85004.95005.40005.400090,373
Jun 26, 20246.00006.60005.85005.85005.850045,500
Jun 25, 20245.70006.30005.70005.85005.850017,273
Jun 24, 20245.70006.00005.55005.70005.700019,180
Jun 21, 20246.00006.00005.55005.55005.550037,613
Jun 20, 20246.00006.30005.25005.85005.850065,713
Jun 18, 20246.60006.90006.00006.00006.000067,833
Jun 17, 20246.75006.90006.30006.45006.450058,967
Jun 14, 20246.45008.10006.45007.05007.0500299,200
Jun 13, 20246.75007.05006.45006.60006.60007,167
Jun 12, 20246.60007.05006.60006.90006.900012,087
Jun 11, 20246.30006.75006.30006.60006.600013,187
Jun 10, 20246.30007.20006.00006.45006.450043,947
Jun 7, 20246.15006.75005.85006.15006.150025,180
Jun 6, 20246.60006.75005.70006.15006.150040,973
Jun 5, 20246.60007.50006.30006.60006.600022,927
Jun 4, 20247.95007.95006.15006.60006.600045,413
Jun 3, 20247.95008.10007.35007.50007.500023,107
May 31, 20247.80007.95006.90007.35007.350026,913
May 30, 20247.95008.25007.65007.80007.80009,333
May 29, 20247.80008.25007.80007.95007.95009,347
May 28, 20247.95008.40007.65007.80007.800015,267
May 24, 20248.70008.85007.50008.10008.100023,607
May 23, 20249.00009.45008.40008.70008.700026,567
May 22, 20249.450010.05007.80008.55008.550057,127
May 21, 20248.55009.45008.55009.30009.300068,620
May 20, 20248.40009.00007.95008.55008.550040,840
May 17, 20247.80008.25007.35007.80007.800051,447
May 16, 20247.05007.95006.45007.80007.800037,947
May 15, 20247.80008.25006.60007.20007.200031,600
May 14, 20248.25008.25007.35007.50007.500032,633
May 13, 20246.90008.25006.90008.25008.250029,487
May 10, 20247.05007.20006.75006.90006.900023,213
May 9, 20246.75007.05006.60007.05007.050021,133
May 8, 20245.55007.05005.55006.45006.450089,600
May 7, 20245.70005.70005.25005.55005.550024,240
May 6, 20245.55006.00004.65005.55005.550087,333
May 3, 20245.85006.45005.55005.70005.700036,867
May 2, 20246.75006.90005.40006.00006.000089,867
May 1, 20246.60008.10006.15006.45006.4500127,927
Apr 30, 20248.10008.40005.40005.70005.7000115,733
Apr 29, 20248.10008.25007.80008.10008.10005,373
Apr 26, 20248.25008.40007.80007.95007.950017,747
Apr 25, 20248.25008.40007.80007.95007.950018,333
Apr 24, 20247.80008.40007.80008.25008.250013,460
Apr 23, 20248.10008.40007.65007.95007.950011,313
Apr 22, 20248.10008.70007.65008.10008.100024,500
Apr 19, 20247.50009.15006.75007.95007.950067,147
Apr 18, 20248.40008.85006.75007.65007.650072,047
Apr 17, 20247.95008.85007.95008.10008.100035,253
Apr 16, 20247.80008.55006.75007.95007.950041,873
Apr 15, 20248.85009.00008.10008.25008.250039,647
Apr 12, 20248.70009.30008.70008.70008.700017,667

Related Tickers

ELAB PMGC Holdings Inc.
3.0700
-4.36%
 
KTTA Pasithea Therapeutics Corp.
1.4200
-11.25%
 
ONCO Onconetix, Inc.
0.0623
+7.41%
 
HEPA Hepion Pharmaceuticals, Inc.
0.4220
-2.11%
 
BDRX Biodexa Pharmaceuticals Plc
1.7700
+12.74%
 
ZVSA ZyVersa Therapeutics, Inc.
0.7700
-0.17%
 
KROS Keros Therapeutics, Inc.
12.18
-0.49%
 
CDT Conduit Pharmaceuticals Inc.
0.9101
-14.94%
 
ENTO Entero Therapeutics, Inc.
0.3899
-3.25%
 
ARTV Artiva Biotherapeutics, Inc.
1.9800
+7.61%