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 (%)
Jun 30, 2022 4.740 5.025 4.660 4.970 760,417 +0.14(+2.90%)
Jun 29, 2022 4.870 4.930 4.690 4.830 727,622 -0.11(-2.23%)
Jun 28, 2022 5.390 5.500 4.900 4.940 685,781 -0.46(-8.52%)
Jun 27, 2022 5.770 5.780 5.340 5.400 650,865 -0.37(-6.41%)
Jun 24, 2022 5.960 6.112 5.470 5.770 2,887,159 -0.07(-1.20%)
Jun 23, 2022 5.440 5.910 5.290 5.840 1,441,594 +0.51(+9.57%)
Jun 22, 2022 4.910 5.480 4.910 5.330 1,211,270 +0.28(+5.54%)
Jun 21, 2022 4.770 5.230 4.770 5.050 1,124,610 +0.35(+7.45%)
Jun 17, 2022 4.500 4.820 4.410 4.700 1,393,635 +0.25(+5.62%)
Jun 16, 2022 4.450 4.570 4.300 4.450 1,093,399 -0.23(-4.91%)
Jun 15, 2022 4.300 4.850 4.220 4.680 1,355,514 +0.48(+11.43%)
Jun 14, 2022 4.250 4.250 3.880 4.200 651,064 +0.03(+0.72%)
Jun 13, 2022 4.260 4.390 4.060 4.170 795,656 -0.35(-7.74%)
Jun 10, 2022 4.950 5.090 4.510 4.520 992,415 -0.70(-13.41%)
Jun 09, 2022 5.350 5.470 5.170 5.220 778,649 -0.19(-3.51%)
Jun 08, 2022 5.230 5.490 5.140 5.410 810,615 +0.11(+2.08%)
Jun 07, 2022 4.880 5.330 4.860 5.300 964,327 +0.31(+6.21%)
Jun 06, 2022 4.700 5.230 4.650 4.990 884,061 +0.42(+9.19%)
Jun 03, 2022 4.870 4.940 4.550 4.570 1,025,476 -0.45(-8.96%)
Jun 02, 2022 4.530 5.020 4.375 5.020 897,705 +0.65(+14.87%)
Jun 01, 2022 4.770 5.000 4.370 4.370 770,680 -0.41(-8.58%)
May 31, 2022 4.940 5.060 4.570 4.780 718,718 -0.23(-4.59%)
May 27, 2022 4.700 5.070 4.610 5.010 1,294,048 +0.41(+8.91%)
May 26, 2022 4.500 4.805 4.440 4.600 854,233 +0.10(+2.22%)
May 25, 2022 4.360 4.610 4.255 4.500 558,029 +0.15(+3.45%)
May 24, 2022 4.720 4.750 4.250 4.350 838,016 -0.52(-10.68%)
May 23, 2022 5.040 5.130 4.770 4.870 757,329 -0.11(-2.21%)
May 20, 2022 5.000 5.230 4.580 4.980 740,336 +0.07(+1.43%)
May 19, 2022 4.620 5.015 4.570 4.910 923,230 +0.32(+6.97%)
May 18, 2022 4.650 4.880 4.510 4.590 919,668 -0.17(-3.57%)
May 17, 2022 4.940 5.100 4.610 4.760 1,008,239 -0.01(-0.21%)
May 16, 2022 5.100 5.300 4.720 4.770 938,606 -0.44(-8.45%)
May 13, 2022 4.590 5.290 4.590 5.210 1,458,124 +0.71(+15.78%)
May 12, 2022 3.730 4.500 3.655 4.500 1,950,521 +0.73(+19.52%)
May 11, 2022 4.660 4.660 3.760 3.765 1,593,267 -1.02(-21.23%)
May 10, 2022 4.680 5.090 4.005 4.780 1,543,101 +0.33(+7.42%)
May 09, 2022 5.020 5.110 4.280 4.450 2,020,563 -0.76(-14.59%)
May 06, 2022 5.580 5.590 5.080 5.210 1,445,505 -0.39(-6.96%)
May 05, 2022 5.870 5.980 5.440 5.600 992,782 -0.41(-6.82%)
May 04, 2022 5.510 6.180 5.200 6.010 1,450,059 +0.46(+8.29%)
May 03, 2022 5.450 5.660 5.320 5.550 1,018,788 +0.15(+2.78%)
May 02, 2022 4.920 5.430 4.770 5.400 1,684,885 +0.43(+8.54%)
Apr 29, 2022 5.090 5.380 4.970 4.975 685,616 -0.11(-2.07%)
Apr 28, 2022 5.210 5.330 4.550 5.080 1,302,835 -0.07(-1.36%)
Apr 27, 2022 5.250 5.500 5.110 5.150 728,743 -0.22(-4.10%)
Apr 26, 2022 5.580 5.660 5.290 5.370 756,968 -0.28(-4.96%)
Apr 25, 2022 5.270 5.760 5.250 5.650 865,691 +0.36(+6.81%)
Apr 22, 2022 5.360 5.520 5.230 5.290 621,780 -0.07(-1.31%)
Apr 21, 2022 5.770 6.080 5.280 5.360 820,696 -0.32(-5.63%)
Apr 20, 2022 5.940 5.970 5.490 5.680 732,294 -0.14(-2.41%)
Apr 19, 2022 5.520 6.070 5.480 5.820 833,562 +0.23(+4.11%)
Apr 18, 2022 5.960 5.960 5.520 5.590 861,191 -0.35(-5.89%)
Apr 14, 2022 6.370 6.410 5.840 5.940 713,835 -0.38(-6.01%)
Apr 13, 2022 6.020 6.450 5.990 6.320 617,885 +0.22(+3.61%)
Apr 12, 2022 6.150 6.650 6.000 6.100 886,885 +0.12(+2.01%)
Apr 11, 2022 5.850 6.080 5.730 5.980 1,012,027 -0.03(-0.50%)
Apr 08, 2022 6.270 6.300 5.910 6.010 674,554 -0.33(-5.21%)
Apr 07, 2022 6.450 6.470 6.050 6.340 755,402 -0.09(-1.40%)
Apr 06, 2022 6.520 6.540 6.100 6.430 792,909 -0.26(-3.89%)
Apr 05, 2022 7.350 7.400 6.605 6.690 875,292 -0.65(-8.86%)
Apr 04, 2022 7.400 7.580 7.240 7.340 565,594 +0.01(+0.14%)
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.