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%)
Nov 01, 2022 2.300 2.370 2.115 2.210 1,568,031 -0.01(-0.45%)
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%)
Aug 01, 2022 4.350 4.640 4.350 4.510 419,182 +0.02(+0.45%)
Jul 29, 2022 4.650 4.710 4.370 4.490 546,134 -0.22(-4.67%)
Jul 28, 2022 4.570 4.730 4.430 4.710 432,286 +0.10(+2.17%)
Jul 27, 2022 4.430 4.640 4.280 4.610 448,530 +0.28(+6.47%)
Jul 26, 2022 4.370 4.410 4.160 4.330 631,853 -0.02(-0.46%)
Jul 25, 2022 4.430 4.440 4.250 4.350 448,041 -0.17(-3.76%)
Jul 22, 2022 4.930 4.953 4.440 4.520 646,318 -0.37(-7.57%)
Jul 21, 2022 4.730 4.990 4.690 4.890 617,535 +0.16(+3.38%)
Jul 20, 2022 4.480 4.860 4.480 4.730 889,733 +0.28(+6.29%)
Jul 19, 2022 4.320 4.550 4.280 4.450 1,243,327 +0.24(+5.70%)
Jul 18, 2022 4.430 4.570 4.170 4.210 989,313 -0.18(-4.10%)
Jul 15, 2022 4.730 4.745 4.280 4.390 1,038,155 -0.24(-5.08%)
Jul 14, 2022 5.130 5.170 4.440 4.625 1,105,845 -0.51(-10.02%)
Jul 13, 2022 4.900 5.430 4.860 5.140 1,244,312 +0.06(+1.18%)
Jul 12, 2022 4.980 5.080 4.680 5.080 953,200 +0.26(+5.39%)
Jul 11, 2022 5.660 5.810 4.715 4.820 1,537,009 -0.92(-16.03%)
Jul 08, 2022 5.320 5.820 5.310 5.740 827,147 +0.26(+4.74%)
Jul 07, 2022 5.270 5.610 5.080 5.480 831,752 +0.22(+4.18%)
Jul 06, 2022 5.780 5.950 5.160 5.260 796,484 -0.52(-9.00%)
Jul 05, 2022 5.390 5.820 5.240 5.780 1,132,032 +0.32(+5.86%)
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.