Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkeley Lights Inc (NQ: BLI )

1.200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.100 2.400 2.100 2.220 1,745,471 +0.15(+7.25%)
Oct 28, 2022 2.020 2.100 1.980 2.070 1,663,117 +0.02(+0.98%)
Oct 27, 2022 2.000 2.085 1.930 2.050 2,376,583 +0.06(+3.02%)
Oct 26, 2022 1.920 2.050 1.870 1.990 2,749,008 +0.09(+4.74%)
Oct 25, 2022 1.890 1.970 1.830 1.900 2,065,179 +0.00(+0.00%)
Oct 24, 2022 1.960 1.990 1.825 1.900 1,119,545 -0.07(-3.55%)
Oct 21, 2022 2.040 2.050 1.915 1.970 937,523 -0.05(-2.48%)
Oct 20, 2022 2.050 2.160 1.935 2.020 1,060,918 -0.05(-2.42%)
Oct 19, 2022 2.310 2.369 2.030 2.070 962,493 -0.30(-12.66%)
Oct 18, 2022 2.470 2.505 2.360 2.370 732,218 -0.01(-0.42%)
Oct 17, 2022 2.520 2.520 2.360 2.380 595,235 -0.05(-2.06%)
Oct 14, 2022 2.640 2.660 2.430 2.430 428,348 -0.19(-7.25%)
Oct 13, 2022 2.590 2.750 2.540 2.620 383,762 -0.10(-3.68%)
Oct 12, 2022 2.590 2.730 2.520 2.720 348,513 +0.12(+4.62%)
Oct 11, 2022 2.520 2.670 2.440 2.600 414,842 +0.06(+2.36%)
Oct 10, 2022 2.710 2.710 2.530 2.540 460,174 -0.19(-6.96%)
Oct 07, 2022 3.050 3.070 2.670 2.730 712,168 -0.41(-13.06%)
Oct 06, 2022 3.120 3.280 3.080 3.140 266,328 +0.00(+0.00%)
Oct 05, 2022 3.190 3.210 3.028 3.140 432,965 -0.14(-4.27%)
Oct 04, 2022 3.020 3.280 3.020 3.280 502,827 +0.36(+12.33%)
Oct 03, 2022 2.940 2.990 2.800 2.920 514,506 +0.06(+2.10%)
Sep 30, 2022 2.880 3.090 2.820 2.860 481,590 -0.04(-1.38%)
Sep 29, 2022 3.000 3.095 2.810 2.900 546,364 -0.15(-4.92%)
Sep 28, 2022 2.970 3.150 3.010 3.050 883,996 +0.09(+3.04%)
Sep 27, 2022 3.100 3.130 2.900 2.960 409,206 -0.03(-1.00%)
Sep 26, 2022 3.000 3.130 2.990 2.990 343,493 -0.01(-0.33%)
Sep 23, 2022 2.950 3.050 2.930 3.000 410,619 +0.00(+0.00%)
Sep 22, 2022 3.100 3.110 2.910 3.000 487,715 -0.12(-3.85%)
Sep 21, 2022 3.240 3.350 3.110 3.120 693,528 -0.10(-3.11%)
Sep 20, 2022 3.270 3.365 3.210 3.220 302,330 -0.07(-2.13%)
Sep 19, 2022 3.430 3.435 3.220 3.290 700,215 -0.20(-5.73%)
Sep 16, 2022 3.610 3.630 3.330 3.490 1,445,296 -0.14(-3.86%)
Sep 15, 2022 3.530 3.780 3.530 3.630 502,810 +0.03(+0.83%)
Sep 14, 2022 3.570 3.620 3.440 3.600 620,429 +0.02(+0.56%)
Sep 13, 2022 3.760 3.800 3.550 3.580 569,548 -0.45(-11.17%)
Sep 12, 2022 4.000 4.120 3.870 4.030 499,379 +0.07(+1.77%)
Sep 09, 2022 3.930 4.050 3.910 3.960 365,753 +0.12(+3.13%)
Sep 08, 2022 3.640 3.890 3.570 3.840 521,821 +0.16(+4.35%)
Sep 07, 2022 3.630 3.820 3.620 3.680 647,260 +0.06(+1.66%)
Sep 06, 2022 3.550 3.700 3.500 3.620 503,809 +0.08(+2.26%)
Sep 02, 2022 3.770 3.770 3.500 3.540 379,497 -0.15(-4.07%)
Sep 01, 2022 3.610 3.700 3.500 3.690 422,653 +0.02(+0.54%)
Aug 31, 2022 3.720 3.770 3.625 3.670 350,743 +0.01(+0.27%)
Aug 30, 2022 3.850 3.900 3.590 3.660 632,652 -0.15(-3.94%)
Aug 29, 2022 3.840 4.020 3.800 3.810 517,902 -0.11(-2.81%)
Aug 26, 2022 4.100 4.156 3.890 3.920 520,340 -0.14(-3.45%)
Aug 25, 2022 4.140 4.175 3.920 4.060 700,705 -0.02(-0.49%)
Aug 24, 2022 4.060 4.240 3.950 4.080 401,434 +0.03(+0.74%)
Aug 23, 2022 4.090 4.200 3.950 4.050 438,673 -0.01(-0.25%)
Aug 22, 2022 4.000 4.115 3.930 4.060 457,410 -0.05(-1.22%)
Aug 19, 2022 4.100 4.170 3.950 4.110 598,111 -0.08(-1.91%)
Aug 18, 2022 4.300 4.317 4.120 4.190 548,257 -0.12(-2.78%)
Aug 17, 2022 4.510 4.564 4.265 4.310 628,365 -0.33(-7.11%)
Aug 16, 2022 5.220 5.280 4.590 4.640 1,365,459 -0.58(-11.11%)
Aug 15, 2022 5.210 5.470 5.080 5.220 1,261,337 +0.00(+0.00%)
Aug 12, 2022 4.840 5.220 4.681 5.220 674,044 +0.46(+9.66%)
Aug 11, 2022 5.190 5.700 4.730 4.760 1,205,230 -0.38(-7.39%)
Aug 10, 2022 4.650 5.310 4.250 5.140 2,077,215 +0.17(+3.42%)
Aug 09, 2022 5.080 5.240 4.700 4.970 844,671 -0.21(-4.05%)
Aug 08, 2022 5.340 5.540 5.100 5.180 768,056 -0.08(-1.52%)
Aug 05, 2022 5.110 5.350 4.890 5.260 560,231 +0.03(+0.57%)
Aug 04, 2022 5.210 5.260 4.940 5.230 468,192 +0.09(+1.75%)
Aug 03, 2022 4.980 5.280 4.910 5.140 441,933 +0.30(+6.20%)
Aug 02, 2022 4.500 4.970 4.410 4.840 518,592 +0.33(+7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.