Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brainstorm Cell (NQ: BCLI )

0.5487 -0.0013 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.5918 0.6000 0.5370 0.5487 591,014 -0.04(-6.04%)
Apr 12, 2024 0.5847 0.6200 0.5830 0.5840 264,997 +0.01(+1.20%)
Apr 11, 2024 0.5900 0.6700 0.5353 0.5771 1,391,587 -0.02(-4.06%)
Apr 10, 2024 0.6300 0.6353 0.5805 0.6015 1,098,715 +0.02(+3.26%)
Apr 09, 2024 0.7300 0.7400 0.5700 0.5825 4,714,065 -0.15(-20.21%)
Apr 08, 2024 0.6830 0.7500 0.6525 0.7300 2,686,593 +0.08(+12.14%)
Apr 05, 2024 0.6510 0.6850 0.6298 0.6510 624,560 -0.02(-3.56%)
Apr 04, 2024 0.6700 0.7165 0.6500 0.6750 717,196 -0.01(-2.07%)
Apr 03, 2024 0.7100 0.7199 0.6671 0.6893 942,227 -0.03(-4.13%)
Apr 02, 2024 0.7400 0.7488 0.6700 0.7190 608,883 -0.02(-2.82%)
Apr 01, 2024 0.6100 0.7500 0.5895 0.7399 1,456,089 +0.18(+31.03%)
Mar 28, 2024 0.5800 0.5999 0.4840 0.5647 649,965 -0.04(-5.91%)
Mar 27, 2024 0.6597 0.6863 0.5100 0.6002 1,281,623 -0.06(-9.06%)
Mar 26, 2024 0.7000 0.7200 0.6215 0.6600 1,495,567 +0.01(+0.76%)
Mar 25, 2024 0.6000 0.7927 0.5652 0.6550 4,705,467 +0.09(+14.91%)
Mar 22, 2024 0.4670 0.5800 0.4670 0.5700 1,781,461 +0.09(+18.75%)
Mar 21, 2024 0.5343 0.5550 0.3900 0.4800 1,803,432 -0.03(-5.33%)
Mar 20, 2024 0.3700 0.5500 0.3601 0.5070 4,407,820 +0.15(+42.54%)
Mar 19, 2024 0.3400 0.3740 0.3251 0.3557 663,378 +0.03(+8.31%)
Mar 18, 2024 0.3257 0.3421 0.3252 0.3284 363,650 -0.00(-1.35%)
Mar 15, 2024 0.3250 0.3444 0.3250 0.3329 452,209 +0.00(+1.31%)
Mar 14, 2024 0.3470 0.3492 0.3225 0.3286 325,221 -0.00(-0.60%)
Mar 13, 2024 0.3300 0.3587 0.3200 0.3306 684,033 +0.02(+7.30%)
Mar 12, 2024 0.3210 0.3300 0.2700 0.3081 234,075 -0.02(-6.35%)
Mar 11, 2024 0.3403 0.3403 0.3201 0.3290 343,760 -0.00(-0.30%)
Mar 08, 2024 0.3384 0.3479 0.3251 0.3300 411,915 -0.02(-5.15%)
Mar 07, 2024 0.3289 0.3479 0.3202 0.3479 503,768 +0.02(+5.55%)
Mar 06, 2024 0.3300 0.3450 0.3250 0.3296 290,248 -0.02(-5.34%)
Mar 05, 2024 0.3664 0.3664 0.3200 0.3482 1,876,073 -0.02(-4.60%)
Mar 04, 2024 0.3627 0.3690 0.3210 0.3650 399,491 +0.02(+5.74%)
Mar 01, 2024 0.3550 0.3659 0.3425 0.3452 194,738 -0.02(-5.94%)
Feb 29, 2024 0.3660 0.3790 0.3400 0.3670 1,516,694 +0.00(+0.11%)
Feb 28, 2024 0.3678 0.3678 0.3500 0.3666 446,381 +0.00(+0.99%)
Feb 27, 2024 0.3500 0.3800 0.3402 0.3630 745,000 +0.00(+1.14%)
Feb 26, 2024 0.3550 0.3675 0.3100 0.3589 2,493,527 +0.01(+2.84%)
Feb 23, 2024 0.3600 0.3828 0.3300 0.3490 508,117 +0.02(+5.60%)
Feb 22, 2024 0.3252 0.3399 0.3213 0.3305 235,760 +0.02(+6.27%)
Feb 21, 2024 0.3492 0.3557 0.3000 0.3110 882,548 -0.05(-13.61%)
Feb 20, 2024 0.3800 0.3800 0.3366 0.3600 217,721 -0.01(-3.67%)
Feb 16, 2024 0.3724 0.3800 0.3400 0.3737 206,780 -0.01(-3.69%)
Feb 15, 2024 0.3400 0.3899 0.3210 0.3880 532,076 +0.04(+11.17%)
Feb 14, 2024 0.3493 0.3556 0.3100 0.3490 1,978,726 +0.01(+4.18%)
Feb 13, 2024 0.3700 0.3700 0.3155 0.3350 632,550 -0.02(-5.63%)
Feb 12, 2024 0.3750 0.3776 0.3550 0.3550 288,348 -0.02(-5.33%)
Feb 09, 2024 0.3701 0.3900 0.3601 0.3750 343,765 -0.02(-4.31%)
Feb 08, 2024 0.3800 0.4000 0.3250 0.3919 1,147,920 +0.01(+2.06%)
Feb 07, 2024 0.3790 0.3940 0.3234 0.3840 656,898 -0.01(-1.29%)
Feb 06, 2024 0.3790 0.4067 0.3790 0.3890 334,763 +0.01(+2.37%)
Feb 05, 2024 0.4000 0.4000 0.3773 0.3800 452,986 -0.01(-2.56%)
Feb 02, 2024 0.3800 0.4100 0.3300 0.3900 1,901,748 +0.01(+1.30%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.