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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.73	0.73	0.73	0.77	0.71	84,700
July 29, 2025	0.74	0.74	0.74	0.76	0.72	75,800
July 28, 2025	0.71	0.74	0.74	0.74	0.7	100,900
July 25, 2025	0.69	0.72	0.72	0.73	0.66	70,200
July 24, 2025	0.68	0.69	0.69	0.7	0.66	59,200
July 23, 2025	0.68	0.69	0.69	0.72	0.66	182,800
July 22, 2025	0.71	0.67	0.67	0.75	0.67	379,100
July 21, 2025	0.86	0.74	0.74	0.86	0.73	413,700
July 18, 2025	0.7	0.84	0.84	0.89	0.59	819,700
July 17, 2025	1.22	1.17	1.17	1.28	1.03	2.77M
July 16, 2025	1.2	1.2	1.21	1.23	1.18	221,662
July 15, 2025	1.19	1.2	1.2	1.22	1.18	191,832
July 14, 2025	1.2	1.2	1.2	1.2	1.17	172,883
July 11, 2025	1.23	1.2	1.2	1.25	1.18	251,799
July 10, 2025	1.25	1.22	1.22	1.25	1.18	293,662
July 09, 2025	1.28	1.24	1.24	1.31	1.23	442,814
July 08, 2025	1.2	1.31	1.31	1.32	1.15	2.08M
July 07, 2025	1.16	1.14	1.14	1.19	1.13	153,696
July 03, 2025	1.14	1.16	1.16	1.19	1.14	98,008
July 02, 2025	1.11	1.17	1.17	1.17	1.09	259,464
July 01, 2025	1.12	1.11	1.11	1.15	1.1	212,598
June 30, 2025	1.06	1.12	1.12	1.15	1.05	217,003
June 27, 2025	1.08	1.06	1.06	1.1	1.02	422,213
June 26, 2025	1.16	1.09	1.09	1.18	1.09	366,700
June 25, 2025	1.21	1.18	1.18	1.22	1.17	255,124
June 24, 2025	1.21	1.23	1.23	1.24	1.16	393,700
June 23, 2025	1.2	1.19	1.19	1.25	1.16	429,900
June 20, 2025	1.25	1.22	1.22	1.32	1.17	950,820
June 18, 2025	1.19	1.21	1.21	1.26	1.17	295,100
June 17, 2025	1.25	1.19	1.19	1.25	1.15	354,939
June 16, 2025	1.14	1.24	1.24	1.27	1.1	787,804
June 13, 2025	1.16	1.1	1.1	1.18	1.08	261,570
June 12, 2025	1.2	1.18	1.18	1.22	1.18	234,727
June 11, 2025	1.28	1.24	1.24	1.33	1.21	618,742
June 10, 2025	1.24	1.25	1.25	1.3	1.18	1.1M
June 09, 2025	1.22	1.24	1.24	1.25	1.2	230,600
June 06, 2025	1.13	1.22	1.22	1.22	1.12	518,949
June 05, 2025	1.12	1.13	1.13	1.15	1.11	186,819
June 04, 2025	1.09	1.12	1.12	1.13	1.07	415,000
June 03, 2025	1.1	1.08	1.08	1.18	1.07	453,074
June 02, 2025	1.14	1.11	1.11	1.15	1.08	283,821
May 30, 2025	1.13	1.12	1.12	1.22	1.05	1.16M
May 29, 2025	1.08	1.12	1.12	1.15	1.06	422,706

Brainstorm Cell Therapeutics Inc. (BCLI) NASDAQ