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 (%)
Mar 21, 2023 1.200 0 -0.07(-5.88%)
Mar 20, 2023 1.200 1.310 1.192 1.275 711,668 +0.07(+6.25%)
Mar 17, 2023 1.290 1.290 1.170 1.200 897,190 -0.10(-7.69%)
Mar 16, 2023 1.270 1.317 1.235 1.300 317,097 +0.03(+2.36%)
Mar 15, 2023 1.300 1.325 1.250 1.270 398,111 -0.05(-3.79%)
Mar 14, 2023 1.420 1.420 1.320 1.320 337,888 -0.05(-3.65%)
Mar 13, 2023 1.270 1.390 1.265 1.370 493,418 +0.08(+6.20%)
Mar 10, 2023 1.310 1.350 1.200 1.290 1,377,054 -0.01(-0.77%)
Mar 09, 2023 1.380 1.420 1.270 1.300 1,212,471 -0.08(-5.80%)
Mar 08, 2023 1.530 1.530 1.370 1.380 1,959,758 -0.16(-10.39%)
Mar 07, 2023 1.630 1.630 1.540 1.540 524,070 -0.06(-3.75%)
Mar 06, 2023 1.820 1.853 1.590 1.600 1,091,220 -0.24(-13.04%)
Mar 03, 2023 1.740 1.900 1.740 1.840 746,086 +0.06(+3.37%)
Mar 02, 2023 1.580 1.780 1.580 1.780 826,215 +0.16(+9.88%)
Mar 01, 2023 1.730 1.750 1.600 1.620 758,665 -0.13(-7.43%)
Feb 28, 2023 1.640 1.765 1.630 1.750 633,648 +0.11(+6.71%)
Feb 27, 2023 1.670 1.700 1.620 1.640 661,855 -0.01(-0.61%)
Feb 24, 2023 1.600 1.720 1.600 1.650 800,365 -0.04(-2.37%)
Feb 23, 2023 1.790 1.810 1.640 1.690 871,827 -0.06(-3.43%)
Feb 22, 2023 1.690 1.775 1.675 1.750 944,169 +0.09(+5.42%)
Feb 21, 2023 1.740 1.740 1.605 1.660 1,027,458 -0.10(-5.68%)
Feb 17, 2023 1.820 1.840 1.705 1.760 536,398 -0.02(-1.12%)
Feb 16, 2023 1.710 1.860 1.705 1.780 670,443 +0.02(+1.14%)
Feb 15, 2023 1.720 1.780 1.675 1.760 1,072,390 +0.04(+2.62%)
Feb 14, 2023 1.820 1.820 1.690 1.715 937,475 -0.07(-4.19%)
Feb 13, 2023 1.850 1.880 1.735 1.790 1,081,504 -0.06(-3.24%)
Feb 10, 2023 1.890 1.919 1.830 1.850 803,185 -0.06(-3.14%)
Feb 09, 2023 2.180 2.180 1.890 1.910 961,181 -0.20(-9.48%)
Feb 08, 2023 2.260 2.300 2.105 2.110 460,516 -0.15(-6.64%)
Feb 07, 2023 2.310 2.310 2.195 2.260 698,906 -0.05(-2.16%)
Feb 06, 2023 2.390 2.440 2.290 2.310 649,483 -0.12(-4.94%)
Feb 03, 2023 2.300 2.510 2.270 2.430 802,154 +0.07(+2.97%)
Feb 02, 2023 2.300 2.462 2.280 2.360 1,445,541 +0.09(+3.96%)
Feb 01, 2023 2.170 2.285 2.130 2.270 810,929 +0.12(+5.58%)
Jan 31, 2023 2.070 2.170 2.070 2.150 787,377 +0.08(+3.86%)
Jan 30, 2023 2.080 2.080 2.020 2.070 715,607 -0.04(-1.90%)
Jan 27, 2023 2.030 2.170 2.030 2.110 748,098 +0.05(+2.43%)
Jan 26, 2023 2.110 2.170 2.050 2.060 529,624 -0.02(-0.96%)
Jan 25, 2023 2.100 2.109 2.020 2.080 641,769 -0.05(-2.35%)
Jan 24, 2023 2.250 2.250 2.110 2.130 593,679 -0.10(-4.48%)
Jan 23, 2023 2.250 2.320 2.205 2.230 1,182,242 +0.00(+0.00%)
Jan 20, 2023 2.260 2.280 2.190 2.230 662,061 +0.00(+0.00%)
Jan 19, 2023 2.340 2.360 2.180 2.230 714,100 -0.09(-3.88%)
Jan 18, 2023 2.360 2.440 2.295 2.320 903,380 +0.00(+0.00%)
Jan 17, 2023 2.510 2.510 2.300 2.320 972,408 -0.16(-6.45%)
Jan 13, 2023 2.340 2.605 2.260 2.480 1,176,267 +0.11(+4.64%)
Jan 12, 2023 2.270 2.400 2.185 2.370 987,216 +0.14(+6.28%)
Jan 11, 2023 2.320 2.320 2.160 2.230 1,012,796 -0.02(-0.89%)
Jan 10, 2023 2.380 2.435 2.220 2.250 1,409,325 -0.40(-15.09%)
Jan 09, 2023 2.610 2.685 2.590 2.650 470,954 +0.12(+4.74%)
Jan 06, 2023 2.630 2.630 2.455 2.530 475,563 -0.07(-2.69%)
Jan 05, 2023 2.730 2.730 2.590 2.600 441,440 -0.17(-6.14%)
Jan 04, 2023 2.750 2.795 2.590 2.770 789,919 +0.08(+2.97%)
Jan 03, 2023 2.710 2.850 2.640 2.690 580,117 +0.01(+0.37%)
Dec 30, 2022 2.730 2.810 2.520 2.680 1,197,301 -0.09(-3.25%)
Dec 29, 2022 2.750 2.820 2.620 2.770 661,679 +0.10(+3.75%)
Dec 28, 2022 2.960 2.987 2.630 2.670 863,475 -0.29(-9.80%)
Dec 27, 2022 2.910 3.140 2.840 2.960 927,589 -0.03(-1.00%)
Dec 23, 2022 2.810 3.080 2.710 2.990 1,882,812 +0.01(+0.34%)
Dec 22, 2022 1.970 3.310 1.940 2.980 8,507,762 +0.59(+24.69%)
Dec 21, 2022 2.330 2.380 2.300 2.390 435,965 +0.11(+4.82%)
Dec 20, 2022 2.350 2.420 2.270 2.280 357,450 -0.08(-3.39%)
Dec 19, 2022 2.460 2.460 2.340 2.360 347,093 -0.10(-4.07%)
Dec 16, 2022 2.500 2.540 2.400 2.460 950,887 -0.07(-2.77%)
Dec 15, 2022 2.540 2.620 2.520 2.530 229,481 -0.11(-4.17%)
Dec 14, 2022 2.580 2.665 2.495 2.640 406,154 +0.03(+1.15%)
Dec 13, 2022 2.750 2.920 2.560 2.610 508,021 -0.03(-1.14%)
Dec 12, 2022 2.670 2.685 2.610 2.640 310,086 -0.06(-2.22%)
Dec 09, 2022 2.680 2.735 2.650 2.700 271,243 -0.02(-0.74%)
Dec 08, 2022 2.590 2.745 2.510 2.720 277,087 +0.16(+6.25%)
Dec 07, 2022 2.540 2.650 2.520 2.560 316,876 -0.03(-1.16%)
Dec 06, 2022 2.770 2.770 2.580 2.590 372,022 -0.18(-6.50%)
Dec 05, 2022 3.130 3.160 2.705 2.770 344,486 -0.38(-12.06%)
Dec 02, 2022 2.970 3.230 2.910 3.150 522,853 +0.09(+2.94%)
Dec 01, 2022 3.000 3.130 2.973 3.060 310,862 +0.12(+4.08%)
Nov 30, 2022 2.760 2.960 2.680 2.940 449,395 +0.18(+6.52%)
Nov 29, 2022 2.650 2.805 2.620 2.760 319,762 +0.12(+4.55%)
Nov 28, 2022 2.750 2.820 2.600 2.640 470,902 -0.15(-5.38%)
Nov 25, 2022 2.720 2.820 2.720 2.790 95,301 +0.05(+1.82%)
Nov 23, 2022 2.790 2.810 2.620 2.740 707,470 -0.06(-2.14%)
Nov 22, 2022 2.970 2.970 2.705 2.800 603,826 -0.17(-5.72%)
Nov 21, 2022 2.930 3.050 2.810 2.970 701,399 +0.04(+1.37%)
Nov 18, 2022 3.190 3.190 2.910 2.930 636,710 -0.07(-2.33%)
Nov 17, 2022 3.050 3.070 2.920 3.000 862,886 -0.14(-4.46%)
Nov 16, 2022 3.170 3.290 3.085 3.140 792,687 -0.10(-3.09%)
Nov 15, 2022 3.350 3.420 3.190 3.240 552,522 -0.02(-0.61%)
Nov 14, 2022 3.510 3.540 3.250 3.260 793,957 -0.32(-8.94%)
Nov 11, 2022 3.290 3.650 3.210 3.580 1,193,119 +0.26(+7.83%)
Nov 10, 2022 3.060 3.505 3.040 3.320 1,586,503 +0.23(+7.44%)
Nov 09, 2022 2.530 3.170 2.530 3.090 1,955,212 +0.52(+20.23%)
Nov 08, 2022 2.390 2.655 2.310 2.570 1,515,152 +0.22(+9.36%)
Nov 07, 2022 2.220 2.399 2.220 2.350 1,264,969 +0.17(+7.80%)
Nov 04, 2022 2.050 2.180 1.990 2.180 2,159,683 +0.16(+7.92%)
Nov 03, 2022 2.000 2.070 1.860 2.020 1,417,859 +0.05(+2.54%)
Nov 02, 2022 2.210 1.950 1.970 1,647,159 -0.24(-10.86%)
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.