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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brainstorm Cell Therapeutics Inc. (BCLI) NASDAQ