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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.65	0.67	0.67	0.7	0.65	23,400
October 15, 2025	0.7	0.66	0.66	0.74	0.65	21,400
October 14, 2025	0.67	0.7	0.7	0.74	0.67	9,300
October 13, 2025	0.68	0.66	0.66	0.75	0.63	29,200
October 10, 2025	0.71	0.69	0.69	0.71	0.64	19,400
October 09, 2025	0.73	0.72	0.72	0.73	0.7	40,500
October 08, 2025	0.7	0.73	0.73	0.75	0.7	24,300
October 07, 2025	0.68	0.7	0.7	0.73	0.68	25,400
October 06, 2025	0.7	0.69	0.69	0.75	0.69	44,900
October 03, 2025	0.72	0.72	0.72	0.75	0.69	15,100
October 02, 2025	0.7	0.72	0.72	0.75	0.7	4,300
October 01, 2025	0.7	0.71	0.71	0.74	0.7	11,900
September 30, 2025	0.7	0.71	0.71	0.75	0.7	18,200
September 29, 2025	0.71	0.7	0.7	0.77	0.69	12,038
September 26, 2025	0.7	0.71	0.71	0.71	0.69	16,800
September 25, 2025	0.71	0.7	0.7	0.71	0.69	22,500
September 24, 2025	0.71	0.7	0.7	0.71	0.69	62,400
September 23, 2025	0.71	0.69	0.69	0.71	0.69	15,100
September 22, 2025	0.7	0.7	0.7	0.71	0.65	50,300
September 19, 2025	0.71	0.7	0.7	0.71	0.66	14,000
September 18, 2025	0.71	0.67	0.67	0.71	0.67	21,100
September 17, 2025	0.71	0.69	0.69	0.71	0.69	4,800
September 16, 2025	0.7	0.71	0.71	0.71	0.64	13,100
September 15, 2025	0.78	0.71	0.71	0.78	0.66	20,500
September 12, 2025	0.71	0.7	0.7	0.71	0.66	26,900
September 11, 2025	0.75	0.71	0.71	0.8	0.71	5,700
September 10, 2025	0.71	0.74	0.74	0.8	0.71	7,000
September 09, 2025	0.8	0.78	0.78	0.8	0.7	12,500
September 08, 2025	0.73	0.7	0.7	0.8	0.7	80,500
September 05, 2025	0.73	0.75	0.75	0.75	0.7	7,663
September 04, 2025	0.77	0.76	0.76	0.77	0.73	8,800
September 03, 2025	0.77	0.77	0.77	0.77	0.73	13,600
September 02, 2025	0.75	0.76	0.76	0.77	0.73	10,500
August 29, 2025	0.73	0.76	0.76	0.77	0.72	56,600
August 28, 2025	0.7	0.73	0.73	0.77	0.66	32,100
August 27, 2025	0.64	0.67	0.67	0.7	0.64	23,201
August 26, 2025	0.66	0.7	0.7	0.7	0.64	28,500
August 25, 2025	0.63	0.64	0.64	0.66	0.63	11,600
August 22, 2025	0.63	0.65	0.65	0.67	0.63	18,000
August 21, 2025	0.64	0.63	0.63	0.7	0.63	30,700
August 20, 2025	0.61	0.62	0.62	0.69	0.61	14,500
August 19, 2025	0.63	0.65	0.65	0.65	0.59	31,300
August 18, 2025	0.65	0.62	0.62	0.65	0.57	51,800
August 15, 2025	0.61	0.63	0.63	0.63	0.6	27,100
August 14, 2025	0.69	0.6	0.6	0.69	0.59	59,700
August 13, 2025	0.67	0.66	0.66	0.68	0.61	78,800
August 12, 2025	0.6	0.63	0.63	0.65	0.57	12,500
August 11, 2025	0.58	0.6	0.6	0.63	0.55	115,100
August 08, 2025	0.65	0.6	0.6	0.65	0.55	28,690
August 07, 2025	0.59	0.64	0.64	0.64	0.59	16,700
August 06, 2025	0.55	0.61	0.61	0.64	0.55	71,700
August 05, 2025	0.64	0.58	0.58	0.69	0.52	358,000
August 04, 2025	0.68	0.69	0.69	0.69	0.67	25,500
August 01, 2025	0.71	0.67	0.67	0.71	0.63	49,700
July 31, 2025	0.7	0.69	0.69	0.73	0.67	50,000

Brainstorm Cell Therapeutics Inc. (BCLI) NASDAQ