Brainstorm Cell Therapeutics Inc. - BCLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.58	0.58	0.58	0.59	0.58	12,600
January 12, 2026	0.65	0.58	0.58	0.65	0.58	17,600
January 09, 2026	0.58	0.54	0.54	0.58	0.54	2,900
January 08, 2026	0.58	0.56	0.56	0.58	0.54	14,500
January 07, 2026	0.6	0.55	0.55	0.6	0.55	13,200
January 06, 2026	0.6	0.59	0.59	0.62	0.56	38,600
January 05, 2026	0.62	0.57	0.57	0.62	0.55	22,800
January 02, 2026	0.55	0.61	0.61	0.62	0.55	10,200
December 31, 2025	0.6	0.56	0.56	0.6	0.55	19,291
December 30, 2025	0.57	0.56	0.56	0.6	0.55	14,420
December 29, 2025	0.65	0.6	0.6	0.69	0.57	37,600
December 26, 2025	0.6	0.67	0.67	0.68	0.56	114,100
December 24, 2025	0.56	0.6	0.6	0.6	0.56	652
December 23, 2025	0.56	0.6	0.6	0.63	0.56	46,100
December 22, 2025	0.55	0.56	0.56	0.63	0.55	31,100
December 19, 2025	0.57	0.56	0.56	0.58	0.55	24,100
December 18, 2025	0.57	0.6	0.6	0.6	0.57	6,100
December 17, 2025	0.55	0.55	0.55	0.58	0.55	11,600
December 16, 2025	0.59	0.58	0.58	0.59	0.55	10,000
December 15, 2025	0.56	0.55	0.55	0.6	0.55	19,200
December 12, 2025	0.59	0.56	0.56	0.59	0.56	3,664
December 11, 2025	0.56	0.59	0.59	0.59	0.56	21,800
December 10, 2025	0.6	0.56	0.56	0.6	0.56	61,803
December 09, 2025	0.6	0.6	0.6	0.61	0.6	10,400
December 08, 2025	0.6	0.6	0.6	0.61	0.6	7,900
December 05, 2025	0.6	0.6	0.6	0.63	0.6	27,000
December 04, 2025	0.6	0.6	0.6	0.63	0.6	2,518
December 03, 2025	0.63	0.61	0.61	0.63	0.6	8,700
December 02, 2025	0.6	0.63	0.63	0.63	0.6	3,500
December 01, 2025	0.65	0.61	0.61	0.65	0.6	38,300
November 28, 2025	0.62	0.64	0.64	0.64	0.62	11,000
November 26, 2025	0.64	0.62	0.62	0.64	0.59	24,600
November 25, 2025	0.61	0.62	0.62	0.64	0.61	17,200
November 24, 2025	0.62	0.64	0.64	0.64	0.59	64,700
November 21, 2025	0.65	0.64	0.64	0.65	0.62	10,400
November 20, 2025	0.59	0.64	0.64	0.65	0.59	3,500
November 19, 2025	0.6	0.65	0.65	0.67	0.6	15,100
November 18, 2025	0.67	0.62	0.62	0.67	0.59	11,800
November 17, 2025	0.61	0.68	0.68	0.68	0.59	15,900
November 14, 2025	0.63	0.61	0.61	0.69	0.6	4,000
November 13, 2025	0.64	0.63	0.63	0.65	0.63	18,400
November 12, 2025	0.65	0.64	0.64	0.69	0.64	38,700
November 11, 2025	0.65	0.66	0.66	0.68	0.64	3,400
November 10, 2025	0.65	0.64	0.64	0.67	0.64	14,900
November 07, 2025	0.64	0.67	0.67	0.68	0.64	4,900
November 06, 2025	0.65	0.66	0.66	0.69	0.65	6,000
November 05, 2025	0.65	0.67	0.67	0.67	0.61	19,900
November 04, 2025	0.68	0.67	0.67	0.69	0.65	16,900
November 03, 2025	0.63	0.68	0.68	0.73	0.63	13,000
October 31, 2025	0.64	0.65	0.65	0.73	0.64	12,800
October 30, 2025	0.73	0.65	0.65	0.73	0.65	2,100
October 29, 2025	0.73	0.68	0.68	0.73	0.68	4,100
October 28, 2025	0.72	0.69	0.69	0.73	0.68	8,200
October 27, 2025	0.7	0.72	0.72	0.74	0.68	12,500
October 24, 2025	0.74	0.71	0.71	0.74	0.63	3,000
October 23, 2025	0.66	0.69	0.69	0.73	0.66	15,000
October 22, 2025	0.68	0.7	0.7	0.75	0.63	51,900
October 21, 2025	0.7	0.67	0.67	0.74	0.66	30,800
October 20, 2025	0.65	0.66	0.66	0.72	0.65	8,700
October 17, 2025	0.7	0.65	0.65	0.72	0.65	15,700

Brainstorm Cell Therapeutics Inc. (BCLI) NASDAQ