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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brainstorm Cell Therapeutics Inc. (BCLI) NASDAQ