BCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.63	0.60	0.60	0.60	-1.48%	26,976
Dec 4, 2025	0.60	0.63	0.60	0.61	0.61	0.51%	7,932
Dec 3, 2025	0.63	0.63	0.60	0.61	0.61	-3.83%	8,741
Dec 2, 2025	0.60	0.63	0.60	0.63	0.63	3.45%	3,543
Dec 1, 2025	0.65	0.65	0.60	0.61	0.61	-4.34%	38,304
Nov 28, 2025	0.62	0.64	0.62	0.64	0.64	2.93%	10,993
Nov 26, 2025	0.64	0.64	0.59	0.62	0.62	-0.24%	24,590
Nov 25, 2025	0.61	0.64	0.61	0.62	0.62	-2.36%	17,247
Nov 24, 2025	0.62	0.64	0.59	0.64	0.64	-0.86%	64,724
Nov 21, 2025	0.65	0.65	0.62	0.64	0.64	0.87%	10,401
Nov 20, 2025	0.59	0.65	0.59	0.64	0.64	-2.31%	3,549
Nov 19, 2025	0.60	0.67	0.60	0.65	0.65	4.42%	15,118
Nov 18, 2025	0.67	0.67	0.59	0.62	0.62	-8.46%	11,800
Nov 17, 2025	0.61	0.68	0.59	0.68	0.68	10.82%	15,872
Nov 14, 2025	0.63	0.69	0.60	0.61	0.61	-2.60%	3,969
Nov 13, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	18,361
Nov 12, 2025	0.65	0.69	0.64	0.64	0.64	-2.41%	38,666
Nov 11, 2025	0.65	0.68	0.64	0.66	0.66	2.47%	3,394
Nov 10, 2025	0.65	0.67	0.64	0.64	0.64	-4.48%	14,856
Nov 7, 2025	0.64	0.68	0.64	0.67	0.67	2.13%	4,852
Nov 6, 2025	0.65	0.69	0.65	0.66	0.66	-2.09%	6,049
Nov 5, 2025	0.65	0.67	0.61	0.67	0.67	0.37%	19,856
Nov 4, 2025	0.68	0.69	0.65	0.67	0.67	-1.84%	16,875
Nov 3, 2025	0.63	0.73	0.63	0.68	0.68	4.62%	12,982
Oct 31, 2025	0.64	0.73	0.64	0.65	0.65	-0.51%	12,804
Oct 30, 2025	0.73	0.73	0.65	0.65	0.65	-3.93%	2,092
Oct 29, 2025	0.73	0.73	0.68	0.68	0.68	-1.45%	4,074
Oct 28, 2025	0.72	0.73	0.68	0.69	0.69	-4.17%	8,187
Oct 27, 2025	0.70	0.74	0.68	0.72	0.72	1.34%	12,477
Oct 24, 2025	0.74	0.74	0.63	0.71	0.71	2.60%	2,957
Oct 23, 2025	0.66	0.73	0.66	0.69	0.69	-1.07%	14,994
Oct 22, 2025	0.68	0.75	0.63	0.70	0.70	5.26%	51,897
Oct 21, 2025	0.70	0.74	0.66	0.67	0.67	0.53%	30,804
Oct 20, 2025	0.65	0.72	0.65	0.66	0.66	1.77%	8,723
Oct 17, 2025	0.70	0.72	0.65	0.65	0.65	-2.99%	15,698
Oct 16, 2025	0.65	0.70	0.65	0.67	0.67	1.52%	23,367
Oct 15, 2025	0.70	0.74	0.65	0.66	0.66	-5.71%	21,423
Oct 14, 2025	0.67	0.74	0.67	0.70	0.70	6.06%	9,300
Oct 13, 2025	0.68	0.75	0.63	0.66	0.66	-5.02%	29,175
Oct 10, 2025	0.71	0.71	0.64	0.69	0.69	-3.49%	19,360
Oct 9, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	40,474
Oct 8, 2025	0.70	0.75	0.70	0.73	0.73	4.29%	24,294
Oct 7, 2025	0.68	0.73	0.68	0.70	0.70	1.45%	25,432
Oct 6, 2025	0.70	0.75	0.69	0.69	0.69	-4.14%	44,916
Oct 3, 2025	0.72	0.75	0.69	0.72	0.72	-0.03%	15,130
Oct 2, 2025	0.70	0.75	0.70	0.72	0.72	0.93%	4,280
Oct 1, 2025	0.70	0.74	0.70	0.71	0.71	0.82%	11,853
Sep 30, 2025	0.70	0.75	0.70	0.71	0.71	1.30%	18,237
Sep 29, 2025	0.71	0.77	0.69	0.70	0.70	-1.62%	12,038
Sep 26, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	16,824