Brainstorm Cell Therapeutics Inc. (BCLI)
NASDAQ: BCLI · Real-Time Price · USD
1.220
+0.040 (3.39%)
At close: May 12, 2025, 4:00 PM
1.200
-0.020 (-1.64%)
After-hours: May 12, 2025, 6:11 PM EDT
BCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.24 | 1.24 | 1.17 | 1.22 | - | 3.39% | 136,345 |
| May 9, 2025 | 1.20 | 1.25 | 1.13 | 1.18 | 1.18 | -3.28% | 117,801 |
| May 8, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 68,835 |
| May 7, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | - | 60,121 |
| May 6, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -4.72% | 141,407 |
| May 5, 2025 | 1.30 | 1.37 | 1.22 | 1.27 | 1.27 | 0.79% | 289,772 |
| May 2, 2025 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 8.62% | 130,879 |
| May 1, 2025 | 1.28 | 1.33 | 1.15 | 1.16 | 1.16 | -10.77% | 114,003 |
| Apr 30, 2025 | 1.06 | 1.40 | 1.06 | 1.30 | 1.30 | 19.82% | 351,885 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.02 | 1.09 | 1.09 | -3.13% | 83,907 |
| Apr 28, 2025 | 0.98 | 1.27 | 0.98 | 1.12 | 1.12 | 14.87% | 516,426 |
| Apr 25, 2025 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 5.98% | 186,053 |
| Apr 24, 2025 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 5.75% | 61,755 |
| Apr 23, 2025 | 0.92 | 0.92 | 0.80 | 0.87 | 0.87 | -0.66% | 105,552 |
| Apr 22, 2025 | 0.84 | 0.89 | 0.80 | 0.88 | 0.88 | 1.84% | 22,973 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -1.83% | 85,773 |
| Apr 17, 2025 | 0.81 | 0.91 | 0.78 | 0.88 | 0.88 | 10.19% | 50,238 |
| Apr 16, 2025 | 0.74 | 0.81 | 0.72 | 0.80 | 0.80 | 2.19% | 108,334 |
| Apr 15, 2025 | 0.80 | 0.82 | 0.72 | 0.78 | 0.78 | 0.24% | 69,304 |
| Apr 14, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 1.80% | 71,227 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.75 | 0.76 | 0.76 | -16.54% | 366,742 |
| Apr 10, 2025 | 1.04 | 1.11 | 0.81 | 0.91 | 0.91 | -18.07% | 5,995,955 |
| Apr 9, 2025 | 1.08 | 1.15 | 1.00 | 1.12 | 1.12 | 2.29% | 73,395 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.07 | 1.09 | 1.09 | -2.68% | 25,503 |
| Apr 7, 2025 | 1.19 | 1.27 | 1.11 | 1.12 | 1.12 | -2.61% | 34,805 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 11,700 |
| Apr 3, 2025 | 1.24 | 1.25 | 1.15 | 1.23 | 1.23 | 1.65% | 33,969 |
| Apr 2, 2025 | 1.18 | 1.28 | 1.15 | 1.21 | 1.21 | 1.68% | 28,224 |
| Apr 1, 2025 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 28,292 |
| Mar 31, 2025 | 1.19 | 1.28 | 1.12 | 1.26 | 1.26 | 5.88% | 70,818 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.18 | 1.19 | 1.19 | -11.85% | 85,197 |
| Mar 27, 2025 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 16,344 |
| Mar 26, 2025 | 1.59 | 1.59 | 1.39 | 1.40 | 1.40 | -2.78% | 43,227 |
| Mar 25, 2025 | 1.43 | 1.56 | 1.37 | 1.44 | 1.44 | 5.11% | 28,659 |
| Mar 24, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -2.84% | 31,982 |
| Mar 21, 2025 | 1.51 | 1.53 | 1.37 | 1.41 | 1.41 | -8.44% | 129,307 |
| Mar 20, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 12,827 |
| Mar 19, 2025 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 87,280 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.90% | 7,823 |
| Mar 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 17,183 |
| Mar 14, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | 1.92% | 9,713 |
| Mar 13, 2025 | 1.58 | 1.69 | 1.55 | 1.56 | 1.56 | -0.64% | 9,566 |
| Mar 12, 2025 | 1.65 | 1.70 | 1.57 | 1.57 | 1.57 | -4.27% | 24,899 |
| Mar 11, 2025 | 1.63 | 1.69 | 1.61 | 1.64 | 1.64 | 0.61% | 15,693 |
| Mar 10, 2025 | 1.57 | 1.69 | 1.55 | 1.63 | 1.63 | 1.87% | 37,084 |
| Mar 7, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 0.63% | 21,931 |
| Mar 6, 2025 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 14,426 |
| Mar 5, 2025 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 5.05% | 14,060 |
| Mar 4, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.59% | 10,581 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 12,119 |