Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainstorm Cell (NQ: BCLI )

0.5201 +0.0041 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 2.490 2.550 2.430 2.470 118,989 +0.04(+1.65%)
Jan 28, 2016 2.350 2.490 2.310 2.430 206,795 +0.16(+7.05%)
Jan 27, 2016 2.290 2.309 2.240 2.270 59,148 +0.00(+0.00%)
Jan 26, 2016 2.290 2.290 2.121 2.270 43,823 +0.02(+0.89%)
Jan 25, 2016 2.300 2.300 1.970 2.250 64,645 +0.01(+0.45%)
Jan 22, 2016 2.220 2.300 2.209 2.240 64,529 +0.03(+1.36%)
Jan 21, 2016 2.250 2.290 2.070 2.210 182,036 +0.04(+1.84%)
Jan 20, 2016 2.000 2.170 1.920 2.170 203,058 +0.17(+8.50%)
Jan 19, 2016 2.050 2.120 1.980 2.000 177,688 -0.08(-3.85%)
Jan 15, 2016 2.150 2.080 2.080 2.080 156,900 -0.06(-2.80%)
Jan 14, 2016 1.990 2.350 1.920 2.140 280,035 +0.22(+11.46%)
Jan 13, 2016 2.360 2.387 1.900 1.920 360,326 -0.30(-13.51%)
Jan 12, 2016 2.520 2.570 2.200 2.220 241,476 -0.17(-7.11%)
Jan 11, 2016 2.900 2.900 2.350 2.390 753,680 -0.69(-22.40%)
Jan 08, 2016 3.240 3.250 2.990 3.080 520,943 +0.17(+5.84%)
Jan 07, 2016 2.890 3.030 2.890 2.910 92,382 -0.09(-3.00%)
Jan 06, 2016 3.100 3.130 2.910 3.000 153,090 -0.08(-2.76%)
Jan 05, 2016 2.990 3.090 2.920 3.085 193,374 +0.13(+4.58%)
Jan 04, 2016 2.860 2.960 2.770 2.950 135,812 +0.09(+3.15%)
Dec 31, 2015 2.780 2.860 2.860 2.860 79,500 +0.05(+1.78%)
Dec 30, 2015 2.880 2.880 2.790 2.810 59,465 -0.06(-2.09%)
Dec 29, 2015 2.770 2.900 2.710 2.870 104,146 +0.07(+2.50%)
Dec 28, 2015 2.700 2.850 2.700 2.800 199,036 +0.08(+2.94%)
Dec 24, 2015 2.750 2.720 2.720 2.720 39,100 -0.03(-1.09%)
Dec 23, 2015 2.720 2.770 2.610 2.750 117,177 +0.08(+3.00%)
Dec 22, 2015 2.670 2.760 2.530 2.670 252,835 -0.10(-3.61%)
Dec 21, 2015 2.710 2.770 2.610 2.770 44,537 +0.04(+1.47%)
Dec 18, 2015 2.770 2.770 2.660 2.730 24,709 +0.00(+0.00%)
Dec 17, 2015 2.720 2.790 2.700 2.730 36,900 -0.03(-1.09%)
Dec 16, 2015 2.660 2.800 2.660 2.760 45,465 +0.11(+4.15%)
Dec 15, 2015 2.630 2.680 2.520 2.650 87,658 +0.06(+2.32%)
Dec 14, 2015 2.570 2.670 2.540 2.590 151,852 +0.04(+1.57%)
Dec 11, 2015 2.690 2.700 2.470 2.550 122,057 -0.17(-6.25%)
Dec 10, 2015 2.840 2.840 2.660 2.720 107,481 -0.15(-5.23%)
Dec 09, 2015 2.890 2.950 2.850 2.870 76,750 -0.05(-1.71%)
Dec 08, 2015 2.850 2.960 2.850 2.920 55,233 +0.03(+1.04%)
Dec 07, 2015 2.960 2.990 2.860 2.890 91,999 -0.07(-2.36%)
Dec 04, 2015 2.780 3.050 2.751 2.960 304,692 +0.15(+5.34%)
Dec 03, 2015 2.890 2.906 2.770 2.810 150,521 -0.04(-1.40%)
Dec 02, 2015 2.750 2.940 2.750 2.850 166,820 +0.07(+2.52%)
Dec 01, 2015 3.000 3.130 2.760 2.780 172,222 +0.04(+1.46%)
Nov 30, 2015 2.800 2.880 2.650 2.740 103,876 -0.01(-0.36%)
Nov 27, 2015 2.700 2.780 2.470 2.750 205,855 +0.08(+3.00%)
Nov 25, 2015 2.630 2.670 2.670 2.670 91,500 +0.06(+2.30%)
Nov 24, 2015 2.560 2.650 2.560 2.610 86,090 +0.00(+0.00%)
Nov 23, 2015 2.650 2.650 2.600 2.610 24,208 -0.04(-1.51%)
Nov 20, 2015 2.510 2.660 2.500 2.650 46,952 +0.07(+2.71%)
Nov 19, 2015 2.650 2.650 2.580 2.580 24,318 -0.08(-3.01%)
Nov 18, 2015 2.670 2.700 2.580 2.660 80,011 -0.05(-1.85%)
Nov 17, 2015 2.700 2.780 2.650 2.710 60,797 -0.05(-1.81%)
Nov 16, 2015 2.900 2.900 2.711 2.760 40,578 -0.01(-0.36%)
Nov 13, 2015 2.800 2.870 2.720 2.770 23,954 -0.03(-1.07%)
Nov 12, 2015 2.790 2.900 2.790 2.800 75,601 -0.09(-3.11%)
Nov 11, 2015 2.870 2.890 2.830 2.890 28,242 +0.01(+0.35%)
Nov 10, 2015 2.760 2.930 2.640 2.880 29,350 -0.02(-0.69%)
Nov 09, 2015 2.850 3.040 2.840 2.900 158,475 +0.07(+2.47%)
Nov 06, 2015 2.850 2.860 2.750 2.830 60,125 -0.01(-0.35%)
Nov 05, 2015 2.830 2.895 2.750 2.840 19,762 +0.01(+0.35%)
Nov 04, 2015 2.780 2.850 2.760 2.830 44,754 -0.01(-0.35%)
Nov 03, 2015 2.710 2.850 2.710 2.840 53,491 +0.08(+2.90%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.