Brainstorm Cell Therapeut... (BCLI)
0.76
-0.02 (-2.07%)
At close: Apr 15, 2025, 3:56 PM
0.77
1.60%
After-hours: Apr 15, 2025, 07:06 PM EDT
Brainstorm Cell Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.75 | 0.75 | 0.78 | 0.79 | 0.75 | 0.75 | 0.78 | 0.78 | 2.63% | 58,451 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.75 | 0.75 | 0.76 | 0.76 | -16.48% | 366,742 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.11 | 1.11 | 0.81 | 0.81 | 0.91 | 0.91 | -18.02% | 5,996,000 |
| Apr 9, 2025 | 1.08 | 1.08 | 1.15 | 1.15 | 1.00 | 1.00 | 1.11 | 1.11 | 1.83% | 73,395 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.07 | 1.07 | 1.09 | 1.09 | -2.68% | 25,503 |
| Apr 7, 2025 | 1.19 | 1.19 | 1.27 | 1.27 | 1.11 | 1.11 | 1.12 | 1.12 | -2.61% | 35,482 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 11,700 |
| Apr 3, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.15 | 1.15 | 1.23 | 1.23 | 1.65% | 34,000 |
| Apr 2, 2025 | 1.18 | 1.18 | 1.28 | 1.28 | 1.15 | 1.15 | 1.21 | 1.21 | 1.68% | 28,224 |
| Apr 1, 2025 | 1.17 | 1.17 | 1.25 | 1.25 | 1.17 | 1.17 | 1.19 | 1.19 | -5.56% | 28,300 |
| Mar 31, 2025 | 1.19 | 1.19 | 1.28 | 1.28 | 1.12 | 1.12 | 1.26 | 1.26 | 5.88% | 70,818 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.18 | 1.18 | 1.19 | 1.19 | -11.85% | 85,197 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.42 | 1.42 | 1.34 | 1.34 | 1.35 | 1.35 | -3.57% | 16,344 |
| Mar 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.39 | 1.39 | 1.40 | 1.40 | -2.78% | 43,227 |
| Mar 25, 2025 | 1.43 | 1.43 | 1.56 | 1.56 | 1.37 | 1.37 | 1.44 | 1.44 | 5.11% | 28,700 |
| Mar 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.35 | 1.35 | 1.37 | 1.37 | -2.84% | 31,982 |
| Mar 21, 2025 | 1.51 | 1.51 | 1.53 | 1.53 | 1.37 | 1.37 | 1.41 | 1.41 | -8.44% | 129,307 |
| Mar 20, 2025 | 1.54 | 1.54 | 1.58 | 1.58 | 1.50 | 1.50 | 1.54 | 1.54 | -1.28% | 12,827 |
| Mar 19, 2025 | 1.53 | 1.53 | 1.60 | 1.60 | 1.53 | 1.53 | 1.56 | 1.56 | 0.65% | 87,280 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 1.53 | 1.55 | 1.55 | -1.90% | 7,823 |
| Mar 17, 2025 | 1.59 | 1.59 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 17,183 |
| Mar 14, 2025 | 1.60 | 1.60 | 1.64 | 1.64 | 1.58 | 1.58 | 1.59 | 1.59 | 1.92% | 9,783 |
| Mar 13, 2025 | 1.58 | 1.58 | 1.69 | 1.69 | 1.55 | 1.55 | 1.56 | 1.56 | -0.64% | 9,600 |
| Mar 12, 2025 | 1.65 | 1.65 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | 24,949 |
| Mar 11, 2025 | 1.63 | 1.63 | 1.69 | 1.69 | 1.61 | 1.61 | 1.64 | 1.64 | 0.61% | 15,700 |
| Mar 10, 2025 | 1.57 | 1.57 | 1.69 | 1.69 | 1.55 | 1.55 | 1.63 | 1.63 | 1.87% | 37,119 |
| Mar 7, 2025 | 1.56 | 1.56 | 1.65 | 1.65 | 1.56 | 1.56 | 1.60 | 1.60 | 0.63% | 21,931 |
| Mar 6, 2025 | 1.55 | 1.55 | 1.65 | 1.65 | 1.55 | 1.55 | 1.59 | 1.59 | 0.63% | 14,426 |
| Mar 5, 2025 | 1.55 | 1.55 | 1.70 | 1.70 | 1.55 | 1.55 | 1.58 | 1.58 | 5.33% | 14,100 |
| Mar 4, 2025 | 1.55 | 1.55 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 10,742 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.55 | 1.55 | 1.56 | 1.56 | -2.50% | 12,119 |
| Feb 28, 2025 | 1.57 | 1.57 | 1.66 | 1.66 | 1.57 | 1.57 | 1.60 | 1.60 | 1.27% | 27,163 |
| Feb 27, 2025 | 1.56 | 1.56 | 1.62 | 1.62 | 1.52 | 1.52 | 1.58 | 1.58 | 2.60% | 70,139 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.53 | 1.54 | 1.54 | -4.35% | 37,132 |
| Feb 25, 2025 | 1.63 | 1.63 | 1.77 | 1.77 | 1.58 | 1.58 | 1.61 | 1.61 | -3.01% | 19,526 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.62 | 1.62 | 1.66 | 1.66 | -4.05% | 73,603 |
| Feb 21, 2025 | 1.77 | 1.77 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 12,795 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.85 | 1.85 | 1.76 | 1.76 | 1.80 | 1.80 | 0.00% | 27,700 |
| Feb 19, 2025 | 1.86 | 1.86 | 1.93 | 1.93 | 1.78 | 1.78 | 1.80 | 1.80 | -2.17% | 44,305 |
| Feb 18, 2025 | 1.85 | 1.85 | 1.89 | 1.89 | 1.82 | 1.82 | 1.84 | 1.84 | -1.08% | 27,988 |
| Feb 14, 2025 | 1.82 | 1.82 | 1.86 | 1.86 | 1.76 | 1.76 | 1.86 | 1.86 | 3.33% | 30,700 |
| Feb 13, 2025 | 1.83 | 1.83 | 1.84 | 1.84 | 1.75 | 1.75 | 1.80 | 1.80 | 1.12% | 30,694 |
| Feb 12, 2025 | 1.74 | 1.74 | 1.86 | 1.86 | 1.74 | 1.74 | 1.78 | 1.78 | 2.30% | 19,830 |
| Feb 11, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.73 | 1.73 | 1.74 | 1.74 | 1.16% | 29,410 |
| Feb 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.71 | 1.71 | 1.72 | 1.72 | 0.58% | 21,610 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.81 | 1.81 | 1.69 | 1.69 | 1.71 | 1.71 | -6.56% | 32,445 |
| Feb 6, 2025 | 1.87 | 1.87 | 1.92 | 1.92 | 1.81 | 1.81 | 1.83 | 1.83 | -3.17% | 12,211 |
| Feb 5, 2025 | 1.87 | 1.87 | 1.93 | 1.93 | 1.83 | 1.83 | 1.89 | 1.89 | 2.72% | 53,900 |
| Feb 4, 2025 | 1.81 | 1.81 | 1.90 | 1.90 | 1.79 | 1.79 | 1.84 | 1.84 | 0.00% | 13,511 |
| Feb 3, 2025 | 1.84 | 1.84 | 1.90 | 1.90 | 1.71 | 1.71 | 1.84 | 1.84 | 1.10% | 86,100 |