Brainstorm Cell Therapeut... (BCLI)
NASDAQ: BCLI
· Real-Time Price · USD
0.66
0.01 (1.54%)
At close: Aug 20, 2025, 3:33 PM
0.66
0.00%
After-hours: Aug 20, 2025, 03:33 PM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.61 | 0.65 | 0.59 | 0.65 | 0.65 | 4.84% | 20,402 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.57 | 0.62 | 0.62 | -1.59% | 51,800 |
| Aug 15, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 27,100 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.59 | 0.60 | 0.60 | -9.09% | 59,700 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.61 | 0.66 | 0.66 | 4.76% | 78,800 |
| Aug 12, 2025 | 0.60 | 0.65 | 0.57 | 0.63 | 0.63 | 5.00% | 12,500 |
| Aug 11, 2025 | 0.58 | 0.63 | 0.55 | 0.60 | 0.60 | 3.45% | 115,100 |
| Aug 8, 2025 | 0.57 | 0.65 | 0.55 | 0.58 | 0.58 | -9.38% | 54,000 |
| Aug 7, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 4.92% | 16,700 |
| Aug 6, 2025 | 0.55 | 0.64 | 0.55 | 0.61 | 0.61 | 5.17% | 71,700 |
| Aug 5, 2025 | 0.64 | 0.69 | 0.52 | 0.58 | 0.58 | -15.94% | 358,000 |
| Aug 4, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 25,500 |
| Aug 1, 2025 | 0.71 | 0.71 | 0.63 | 0.67 | 0.67 | -5.63% | 49,700 |
| Jul 31, 2025 | 0.69 | 0.75 | 0.67 | 0.71 | 0.71 | -2.74% | 50,000 |
| Jul 30, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -1.35% | 84,700 |
| Jul 29, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 0.00% | 75,800 |
| Jul 28, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 100,900 |
| Jul 25, 2025 | 0.69 | 0.73 | 0.66 | 0.72 | 0.72 | 4.35% | 70,200 |
| Jul 24, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 0.00% | 59,200 |
| Jul 23, 2025 | 0.68 | 0.72 | 0.66 | 0.69 | 0.69 | 2.99% | 182,800 |