Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	BCLI	0.5151	0.5563	0.5151	0.545	0.02	189,970	424	0.5234	0.5861
2024-04-23	Q	BCLI	0.536	0.5588	0.51	0.525	-0.0151	167,440	291	0.5092	0.555
2024-04-22	Q	BCLI	0.538	0.5823	0.5109	0.5401	0.0081	365,604	491	0.4482	0.555
2024-04-19	Q	BCLI	0.50	0.61	0.4523	0.532	0.0177	1,005,674	1,123	0.2351	0.61
2024-04-18	Q	BCLI	0.5634	0.59	0.4512	0.5143	-0.0265	1,080,205	987	0.4515	0.5644
2024-04-17	Q	BCLI	0.525	0.5877	0.525	0.5408	0.0137	528,798	751	0.501	0.90
2024-04-16	Q	BCLI	0.5181	0.57	0.45	0.5271	-0.0216	627,584	713	0.30	0.5883
2024-04-15	Q	BCLI	0.59	0.60	0.537	0.5487	-0.0353	594,060	679	0.0925	0.65
2024-04-12	Q	BCLI	0.5847	0.62	0.583	0.584	0.0069	263,983	449	0.57	0.623
2024-04-11	Q	BCLI	0.59	0.67	0.5353	0.5771	-0.0244	1,391,612	1,806	0.55	0.58
2024-04-10	Q	BCLI	0.63	0.6353	0.5805	0.6015	0.019	1,098,515	1,130	0.59	0.64
2024-04-09	Q	BCLI	0.73	0.74	0.57	0.5825	-0.1475	4,714,934	3,425	0.58	1.00
2024-04-08	Q	BCLI	0.683	0.75	0.6525	0.73	0.079	2,731,666	2,235	0.8622	0.925
2024-04-05	Q	BCLI	0.651	0.685	0.6298	0.651	-0.024	624,510	739	0.65	0.70
2024-04-04	Q	BCLI	0.6748	0.7165	0.65	0.675	-0.0143	717,268	590	0.65	0.77
2024-04-03	Q	BCLI	0.71	0.7199	0.6671	0.6893	-0.0297	942,377	729	0.66	0.75
2024-04-02	Q	BCLI	0.74	0.7488	0.67	0.719	-0.0209	608,896	940	0.58	0.77
2024-04-01	Q	BCLI	0.6085	0.75	0.5895	0.7399	0.1752	1,457,398	1,528	0.68	0.75
2024-03-29	Q	BCLI	0.58	0.5999	0.484	0.5647	-0.0355	0	0	0.5653	0.60
2024-03-28	Q	BCLI	0.58	0.5999	0.484	0.5647	-0.0355	647,689	740	0.5653	0.60
2024-03-27	Q	BCLI	0.6597	0.6863	0.51	0.6002	-0.0598	1,292,398	2,090	0.53	0.62
2024-03-26	Q	BCLI	0.7021	0.72	0.6215	0.66	0.005	1,495,636	2,788	0.62	0.715
2024-03-25	Q	BCLI	0.60	0.7926	0.5652	0.655	0.085	4,708,971	5,051	0.6208	4.13
2024-03-22	Q	BCLI	0.467	0.58	0.467	0.57	0.09	1,779,369	1,607	0.50	0.58
2024-03-21	Q	BCLI	0.5343	0.555	0.39	0.48	-0.027	1,811,489	1,496	0.4688	0.52
2024-03-20	Q	BCLI	0.3652	0.55	0.3601	0.507	0.1513	4,412,091	3,247	0.493	0.55
2024-03-19	Q	BCLI	0.3385	0.374	0.3251	0.3557	0.0273	663,388	676	0.3502	0.385
2024-03-18	Q	BCLI	0.3257	0.3421	0.3252	0.3284	-0.0045	363,716	405	0.326	0.45
2024-03-15	Q	BCLI	0.325	0.3444	0.325	0.3329	0.0043	452,204	486	0.3211	0.385
2024-03-14	Q	BCLI	0.347	0.3492	0.3225	0.3286	-0.002	326,320	315	0.3101	0.3377
2024-03-13	Q	BCLI	0.33	0.3586	0.32	0.3306	0.0225	684,033	511	0.32	0.348
2024-03-12	Q	BCLI	0.321	0.33	0.27	0.3081	-0.0209	234,075	324	0.32	0.344
2024-03-11	Q	BCLI	0.3403	0.3403	0.3201	0.329	-0.001	343,760	322	0.3201	0.338
2024-03-08	Q	BCLI	0.3384	0.3479	0.3251	0.33	-0.0179	410,438	397	0.3209	0.3582
2024-03-07	Q	BCLI	0.3289	0.3479	0.3202	0.3479	0.0183	503,795	288	0.331	0.4081
2024-03-06	Q	BCLI	0.33	0.3449	0.325	0.3296	-0.0186	301,728	333	0.32	0.70
2024-03-05	Q	BCLI	0.3664	0.3664	0.32	0.3482	-0.0168	1,876,225	1,153	0.325	0.3482
2024-03-04	Q	BCLI	0.3627	0.369	0.321	0.365	0.0198	399,492	442	0.3244	0.368
2024-03-01	Q	BCLI	0.3659	0.3659	0.3425	0.3499	-0.0171	194,738	273	0.34	0.3605
2024-02-29	Q	BCLI	0.366	0.379	0.34	0.367	0.0004	1,516,949	559	0.30	0.379
2024-02-28	Q	BCLI	0.3678	0.3678	0.35	0.3666	0.0036	446,781	370	0.34	0.379
2024-02-27	Q	BCLI	0.35	0.38	0.3402	0.363	0.0041	745,743	545	0.16	0.379
2024-02-26	Q	BCLI	0.355	0.3675	0.31	0.3589	0.0099	2,494,832	381	0.3305	0.38
2024-02-23	Q	BCLI	0.36	0.3828	0.33	0.349	0.0185	508,117	486	0.3368	0.36
2024-02-22	Q	BCLI	0.3252	0.3399	0.3213	0.3305	0.0195	252,239	273	0.3175	0.3717
2024-02-21	Q	BCLI	0.3492	0.3557	0.30	0.311	-0.049	882,584	698	0.296	0.35
2024-02-20	Q	BCLI	0.38	0.38	0.3366	0.36	-0.0137	217,771	247	0.3366	0.36
2024-02-19	Q	BCLI	0.3724	0.38	0.34	0.3737	-0.0143	0	0	0.25	0.39
2024-02-16	Q	BCLI	0.3724	0.38	0.34	0.3737	-0.0143	206,773	323	0.25	0.39
2024-02-15	Q	BCLI	0.3413	0.3899	0.321	0.388	0.039	538,744	444	0.361	0.3724
2024-02-14	Q	BCLI	0.3493	0.3556	0.31	0.349	0.014	2,000,109	432	0.315	0.375
2024-02-13	Q	BCLI	0.37	0.37	0.3155	0.335	-0.02	633,074	499	0.318	0.355
2024-02-12	Q	BCLI	0.375	0.3776	0.355	0.355	-0.02	288,348	308	0.3256	0.392
2024-02-09	Q	BCLI	0.3701	0.39	0.3601	0.375	-0.0169	343,665	349	0.3624	0.45
2024-02-08	Q	BCLI	0.375	0.40	0.325	0.3919	0.0079	1,147,362	328	0.3405	0.40
2024-02-07	Q	BCLI	0.379	0.394	0.3234	0.384	-0.005	656,899	1,244	0.37	0.385
2024-02-06	Q	BCLI	0.379	0.4067	0.379	0.389	0.009	337,271	653	0.37	0.39
2024-02-05	Q	BCLI	0.40	0.40	0.3773	0.38	-0.01	452,988	669	0.335	0.395
2024-02-02	Q	BCLI	0.385	0.41	0.33	0.39	0.005	1,900,649	1,036	0.38	0.4168
2024-02-01	Q	BCLI	0.38	0.3938	0.3534	0.385	0.0317	541,591	950	0.379	0.3881
2024-01-31	Q	BCLI	0.389	0.40	0.35	0.3533	-0.0402	769,703	691	0.35	0.39
2024-01-30	Q	BCLI	0.35	0.4196	0.3475	0.3935	0.0635	2,738,821	2,153	0.15	0.40
2024-01-29	Q	BCLI	0.327	0.3495	0.3101	0.33	0.013	538,967	696	0.33	0.345
2024-01-26	Q	BCLI	0.3037	0.33	0.30	0.317	0.0068	556,531	686	0.305	0.33
2024-01-25	Q	BCLI	0.3367	0.34	0.30	0.3102	-0.0158	407,846	417	0.304	0.32