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 29, 2021 23.85 24.03 23.10 23.25 414,767 -0.71(-2.96%)
Oct 28, 2021 23.14 24.16 22.90 23.96 452,434 +0.83(+3.59%)
Oct 27, 2021 24.15 24.49 22.51 23.13 795,116 -1.14(-4.70%)
Oct 26, 2021 25.50 24.24 24.27 687,323 -0.94(-3.73%)
Oct 25, 2021 24.71 25.33 24.10 25.21 575,326 +0.51(+2.06%)
Oct 22, 2021 25.00 25.48 24.15 24.70 1,618,537 -0.77(-3.02%)
Oct 21, 2021 25.41 26.00 25.05 25.47 757,936 -0.13(-0.51%)
Oct 20, 2021 25.73 26.00 25.14 25.60 879,266 -0.14(-0.54%)
Oct 19, 2021 24.60 26.29 24.58 25.74 1,120,778 +1.13(+4.59%)
Oct 18, 2021 25.23 25.69 23.65 24.61 2,277,720 -0.89(-3.49%)
Oct 15, 2021 24.40 25.66 23.80 25.50 3,432,376 +1.47(+6.12%)
Oct 14, 2021 22.79 24.42 22.61 24.03 2,423,923 +1.60(+7.13%)
Oct 13, 2021 21.18 22.64 20.41 22.43 3,250,511 +1.43(+6.81%)
Oct 12, 2021 19.66 21.67 19.30 21.00 3,604,970 +2.44(+13.15%)
Oct 11, 2021 18.06 19.21 17.82 18.56 1,189,190 +0.47(+2.60%)
Oct 08, 2021 18.74 18.88 18.01 18.09 949,926 -0.71(-3.78%)
Oct 07, 2021 18.61 19.58 18.46 18.80 776,057 +0.27(+1.46%)
Oct 06, 2021 18.73 19.35 18.43 18.53 873,721 -0.67(-3.49%)
Oct 05, 2021 18.48 19.50 18.31 19.20 909,100 +0.78(+4.23%)
Oct 04, 2021 19.48 19.80 18.06 18.42 1,499,972 -1.24(-6.31%)
Oct 01, 2021 19.75 19.88 19.01 19.66 1,104,521 +0.10(+0.51%)
Sep 30, 2021 19.60 20.31 19.29 19.56 1,305,401 +0.06(+0.31%)
Sep 29, 2021 20.57 20.77 19.39 19.50 1,196,362 -0.97(-4.74%)
Sep 28, 2021 21.15 21.39 20.00 20.47 1,730,272 -0.78(-3.67%)
Sep 27, 2021 21.40 21.62 20.47 21.25 1,646,842 -0.17(-0.79%)
Sep 24, 2021 22.11 22.23 21.31 21.42 1,953,302 -0.53(-2.41%)
Sep 23, 2021 23.53 23.54 21.52 21.95 4,012,180 -1.20(-5.18%)
Sep 22, 2021 24.67 24.70 23.03 23.15 1,741,510 -1.60(-6.46%)
Sep 21, 2021 25.75 26.25 24.72 24.75 2,117,160 -0.60(-2.37%)
Sep 20, 2021 25.25 27.18 24.75 25.35 3,679,862 -1.76(-6.49%)
Sep 17, 2021 24.64 27.48 22.84 27.11 9,162,035 +3.58(+15.21%)
Sep 16, 2021 25.67 25.91 19.21 23.53 15,438,706 -3.09(-11.61%)
Sep 15, 2021 29.57 29.57 24.66 26.62 7,410,255 -6.14(-18.74%)
Sep 14, 2021 34.17 34.64 32.54 32.76 1,047,234 -1.10(-3.25%)
Sep 13, 2021 35.44 35.44 33.64 33.86 942,880 -1.44(-4.08%)
Sep 10, 2021 35.86 36.50 35.14 35.30 523,466 -0.56(-1.56%)
Sep 09, 2021 35.24 37.22 35.24 35.86 614,217 -0.18(-0.50%)
Sep 08, 2021 37.48 37.49 35.06 36.04 519,833 -1.31(-3.51%)
Sep 07, 2021 36.61 37.47 36.10 37.35 495,669 +0.64(+1.74%)
Sep 03, 2021 36.73 37.86 36.32 36.71 319,975 -0.21(-0.57%)
Sep 02, 2021 35.63 37.32 34.89 36.92 986,332 +1.49(+4.21%)
Sep 01, 2021 35.72 36.50 35.12 35.43 903,636 -0.13(-0.37%)
Aug 31, 2021 36.70 37.05 34.41 35.56 1,088,376 -1.24(-3.37%)
Aug 30, 2021 34.25 37.35 33.85 36.80 1,190,642 +2.78(+8.17%)
Aug 27, 2021 34.70 35.25 33.91 34.02 1,039,233 -0.49(-1.42%)
Aug 26, 2021 35.10 35.85 34.15 34.51 1,400,793 -0.83(-2.35%)
Aug 25, 2021 36.40 37.12 34.94 35.34 981,126 -0.85(-2.35%)
Aug 24, 2021 34.51 36.47 34.03 36.19 3,148,090 +1.69(+4.90%)
Aug 23, 2021 35.25 35.85 34.22 34.50 2,154,890 -0.18(-0.52%)
Aug 20, 2021 34.86 35.48 34.24 34.68 793,343 -0.16(-0.46%)
Aug 19, 2021 36.00 36.40 34.19 34.84 757,696 -1.54(-4.23%)
Aug 18, 2021 37.39 37.55 35.76 36.38 804,642 -0.95(-2.54%)
Aug 17, 2021 38.50 40.22 36.68 37.33 1,557,490 -1.91(-4.87%)
Aug 16, 2021 39.26 40.80 38.38 39.24 1,268,139 -1.76(-4.29%)
Aug 13, 2021 40.17 41.81 40.01 41.00 562,960 +0.81(+2.02%)
Aug 12, 2021 39.55 41.92 39.25 40.19 847,316 +0.54(+1.36%)
Aug 11, 2021 41.30 41.75 35.86 39.65 2,055,314 -4.14(-9.45%)
Aug 10, 2021 44.95 45.28 43.27 43.79 696,998 -0.83(-1.86%)
Aug 09, 2021 44.40 45.89 44.21 44.62 256,282 +0.46(+1.04%)
Aug 06, 2021 46.68 46.90 43.91 44.16 329,030 -2.76(-5.88%)
Aug 05, 2021 45.57 47.39 44.75 46.92 298,147 +1.12(+2.45%)
Aug 04, 2021 44.54 46.12 44.10 45.80 167,339 +1.08(+2.42%)
Aug 03, 2021 45.76 46.92 44.01 44.72 383,782 -1.54(-3.33%)
Aug 02, 2021 45.81 47.67 44.62 46.26 268,479 +0.68(+1.49%)
Jul 30, 2021 45.69 46.89 45.20 45.58 225,922 -0.98(-2.10%)
Jul 29, 2021 46.97 47.39 46.05 46.56 252,337 +0.03(+0.06%)
Jul 28, 2021 45.18 47.50 44.59 46.53 642,865 +2.37(+5.37%)
Jul 27, 2021 45.90 46.00 42.82 44.16 549,853 -2.27(-4.89%)
Jul 26, 2021 48.00 48.00 46.00 46.43 389,545 -1.63(-3.39%)
Jul 23, 2021 48.85 49.22 46.55 48.06 283,768 -0.79(-1.62%)
Jul 22, 2021 50.10 51.28 48.84 48.85 400,511 -1.18(-2.36%)
Jul 21, 2021 48.56 50.32 47.52 50.03 889,568 +1.63(+3.37%)
Jul 20, 2021 45.10 48.52 44.32 48.40 792,493 +3.58(+7.99%)
Jul 19, 2021 43.66 45.30 42.70 44.82 411,140 +0.14(+0.31%)
Jul 16, 2021 43.17 45.75 42.34 44.68 682,384 +1.98(+4.64%)
Jul 15, 2021 42.63 43.72 41.31 42.70 442,245 -0.30(-0.70%)
Jul 14, 2021 45.32 45.78 42.28 43.00 756,893 -2.04(-4.53%)
Jul 13, 2021 46.25 46.28 44.84 45.04 456,167 -1.35(-2.91%)
Jul 12, 2021 48.08 48.75 46.27 46.39 488,405 -1.52(-3.17%)
Jul 09, 2021 46.26 48.29 45.85 47.91 451,444 +1.62(+3.50%)
Jul 08, 2021 45.02 46.53 44.60 46.29 714,923 -0.76(-1.62%)
Jul 07, 2021 47.55 47.57 45.28 47.05 943,623 -0.39(-0.82%)
Jul 06, 2021 45.40 47.53 44.89 47.44 714,407 +2.10(+4.63%)
Jul 02, 2021 47.30 47.41 44.65 45.34 598,595 -1.85(-3.92%)
Jul 01, 2021 44.96 47.86 44.40 47.19 750,443 +2.38(+5.31%)
Jun 30, 2021 46.19 46.24 44.60 44.81 442,892 -1.17(-2.54%)
Jun 29, 2021 48.09 49.63 45.70 45.98 782,580 -3.21(-6.53%)
Jun 28, 2021 48.95 50.00 48.21 49.19 801,303 +1.09(+2.27%)
Jun 25, 2021 48.56 48.90 46.90 48.10 6,558,102 -0.52(-1.07%)
Jun 24, 2021 49.88 51.24 47.59 48.62 801,282 -1.05(-2.11%)
Jun 23, 2021 49.75 50.20 49.08 49.67 568,163 -0.28(-0.56%)
Jun 22, 2021 49.58 50.12 48.27 49.95 560,473 +0.60(+1.22%)
Jun 21, 2021 48.45 49.95 47.66 49.35 869,615 +0.73(+1.50%)
Jun 18, 2021 49.14 50.15 47.07 48.62 1,600,718 -0.78(-1.58%)
Jun 17, 2021 46.54 49.88 45.95 49.40 1,136,688 +2.71(+5.80%)
Jun 16, 2021 46.38 47.00 44.06 46.69 874,523 +0.24(+0.52%)
Jun 15, 2021 48.17 48.59 45.74 46.45 499,087 -1.73(-3.59%)
Jun 14, 2021 49.03 49.62 46.33 48.18 818,815 -0.62(-1.27%)
Jun 11, 2021 47.29 49.03 46.71 48.80 840,087 +1.51(+3.19%)
Jun 10, 2021 46.88 48.10 45.66 47.29 1,136,421 +0.28(+0.60%)
Jun 09, 2021 44.24 47.87 44.24 47.01 1,222,009 +3.47(+7.97%)
Jun 08, 2021 44.47 45.90 42.92 43.54 950,946 +0.28(+0.65%)
Jun 07, 2021 41.86 43.45 41.13 43.26 864,291 +2.42(+5.93%)
Jun 04, 2021 40.99 41.70 40.66 40.84 418,762 +0.42(+1.04%)
Jun 03, 2021 41.04 41.70 40.01 40.42 845,670 -1.42(-3.39%)
Jun 02, 2021 41.98 42.77 41.37 41.84 523,792 -0.50(-1.18%)
Jun 01, 2021 43.58 44.31 39.80 42.34 659,559 -1.16(-2.67%)
May 28, 2021 44.90 46.40 43.26 43.50 739,237 -1.43(-3.18%)
May 27, 2021 43.77 45.33 42.65 44.93 441,242 +1.11(+2.53%)
May 26, 2021 42.44 43.96 42.44 43.82 354,661 +1.25(+2.94%)
May 25, 2021 42.53 43.81 41.66 42.57 336,269 +0.39(+0.92%)
May 24, 2021 42.90 43.65 42.04 42.18 513,853 -0.35(-0.82%)
May 21, 2021 42.38 43.28 41.21 42.53 446,509 +0.33(+0.78%)
May 20, 2021 40.44 42.98 39.74 42.20 720,577 +2.27(+5.68%)
May 19, 2021 38.50 40.32 37.52 39.93 621,442 +0.84(+2.15%)
May 18, 2021 38.00 39.85 37.47 39.09 1,066,064 +0.96(+2.52%)
May 17, 2021 36.81 38.17 35.81 38.13 1,056,057 +1.00(+2.69%)
May 14, 2021 37.08 37.71 35.81 37.13 1,661,187 +0.73(+2.01%)
May 13, 2021 39.72 40.00 35.51 36.40 1,614,789 -3.13(-7.92%)
May 12, 2021 41.94 43.61 39.22 39.53 1,314,541 -3.60(-8.35%)
May 11, 2021 42.52 44.12 40.22 43.13 2,536,243 -2.41(-5.29%)
May 10, 2021 45.61 47.72 44.64 45.54 1,272,037 -0.96(-2.06%)
May 07, 2021 49.60 49.78 46.38 46.50 826,117 -1.42(-2.96%)
May 06, 2021 48.91 48.91 45.82 47.92 1,450,049 -1.20(-2.44%)
May 05, 2021 48.58 50.45 47.81 49.12 603,907 +0.93(+1.93%)
May 04, 2021 48.58 49.00 46.79 48.19 502,984 -1.12(-2.27%)
May 03, 2021 49.20 49.82 48.84 49.31 434,777 +0.20(+0.41%)
Apr 30, 2021 49.94 50.59 48.73 49.11 428,300 -1.27(-2.52%)
Apr 29, 2021 53.16 53.21 49.21 50.38 417,810 -2.57(-4.85%)
Apr 28, 2021 52.38 53.42 51.74 52.95 509,389 +0.15(+0.28%)
Apr 27, 2021 52.98 52.98 50.75 52.80 679,372 -0.19(-0.36%)
Apr 26, 2021 50.50 53.00 50.00 52.99 921,870 +2.95(+5.90%)
Apr 23, 2021 49.19 50.62 48.80 50.04 589,300 +1.19(+2.44%)
Apr 22, 2021 48.96 49.59 47.53 48.85 405,975 +0.83(+1.73%)
Apr 21, 2021 46.43 48.02 45.62 48.02 357,530 +1.26(+2.69%)
Apr 20, 2021 46.96 47.58 45.29 46.76 457,882 -0.12(-0.26%)
Apr 19, 2021 47.17 47.85 45.51 46.88 408,976 -1.05(-2.19%)
Apr 16, 2021 48.84 48.84 46.70 47.93 411,200 -1.14(-2.32%)
Apr 15, 2021 48.98 50.16 48.95 49.07 320,845 +0.64(+1.32%)
Apr 14, 2021 49.28 50.54 47.36 48.43 435,786 -0.35(-0.72%)
Apr 13, 2021 47.73 49.23 47.15 48.78 554,163 +1.14(+2.39%)
Apr 12, 2021 47.47 48.20 45.90 47.64 940,148 +0.40(+0.85%)
Apr 09, 2021 48.92 48.92 46.68 47.24 502,800 -1.84(-3.75%)
Apr 08, 2021 51.71 52.26 48.01 49.08 1,052,213 -1.71(-3.37%)
Apr 07, 2021 50.19 51.65 49.77 50.79 538,989 +0.33(+0.65%)
Apr 06, 2021 51.17 51.61 48.60 50.46 669,446 -0.84(-1.64%)
Apr 05, 2021 50.06 51.53 49.40 51.30 643,668 +2.45(+5.00%)
Apr 01, 2021 50.64 52.33 47.77 48.85 1,661,900 -1.38(-2.74%)
Mar 31, 2021 44.93 50.59 44.37 50.23 1,161,841 +5.90(+13.31%)
Mar 30, 2021 44.00 45.76 42.03 44.33 918,561 -0.16(-0.36%)
Mar 29, 2021 44.80 45.49 43.20 44.49 788,823 -0.29(-0.65%)
Mar 26, 2021 45.57 47.04 42.55 44.78 2,224,400 -0.67(-1.47%)
Mar 25, 2021 45.50 46.62 43.88 45.45 1,203,527 -1.70(-3.61%)
Mar 24, 2021 49.59 49.97 46.23 47.15 1,440,837 -2.25(-4.55%)
Mar 23, 2021 51.06 51.38 48.82 49.40 1,186,046 -1.74(-3.40%)
Mar 22, 2021 49.98 51.94 49.71 51.14 1,274,388 +2.33(+4.77%)
Mar 19, 2021 50.30 52.35 48.62 48.81 2,368,100 -1.08(-2.16%)
Mar 18, 2021 54.15 54.70 49.47 49.89 1,704,647 -4.98(-9.08%)
Mar 17, 2021 53.25 55.50 53.24 54.87 1,244,456 +0.66(+1.22%)
Mar 16, 2021 55.01 55.36 52.94 54.21 1,233,951 -0.05(-0.09%)
Mar 15, 2021 54.17 55.18 52.75 54.26 1,127,061 +0.02(+0.04%)
Mar 12, 2021 54.30 55.05 53.12 54.24 826,000 -1.21(-2.18%)
Mar 11, 2021 55.62 55.83 53.63 55.45 1,116,731 +2.36(+4.45%)
Mar 10, 2021 52.15 55.37 52.00 53.09 1,717,135 -0.22(-0.41%)
Mar 09, 2021 50.00 54.69 49.97 53.31 1,260,954 +5.49(+11.48%)
Mar 08, 2021 50.13 52.69 47.39 47.82 1,636,898 -1.92(-3.87%)
Mar 05, 2021 54.00 54.69 47.28 49.74 3,064,300 -3.98(-7.40%)
Mar 04, 2021 57.77 57.81 52.71 53.72 2,156,129 -5.06(-8.61%)
Mar 03, 2021 63.65 63.65 58.66 58.78 1,481,684 -3.07(-4.96%)
Mar 02, 2021 65.03 65.20 61.71 61.85 1,868,889 -0.45(-0.72%)
Mar 01, 2021 62.16 62.80 56.87 62.30 2,341,809 +0.33(+0.53%)
Feb 26, 2021 62.28 65.42 61.80 61.97 1,963,200 +0.06(+0.10%)
Feb 25, 2021 67.75 67.78 61.20 61.91 1,172,273 -5.59(-8.28%)
Feb 24, 2021 68.83 71.16 66.74 67.50 874,812 -0.33(-0.49%)
Feb 23, 2021 66.06 71.77 61.01 67.83 1,304,307 -1.51(-2.18%)
Feb 22, 2021 71.60 74.17 68.89 69.34 614,721 -2.68(-3.72%)
Feb 19, 2021 73.13 74.40 71.67 72.02 378,000 -1.00(-1.37%)
Feb 18, 2021 73.57 73.98 70.35 73.02 710,542 -1.53(-2.05%)
Feb 17, 2021 75.00 76.20 73.30 74.55 400,560 -2.07(-2.70%)
Feb 16, 2021 80.58 80.89 76.43 76.62 454,403 -3.36(-4.20%)
Feb 12, 2021 79.80 80.01 78.60 79.98 529,500 +1.17(+1.48%)
Feb 11, 2021 79.23 80.08 77.16 78.81 532,869 +0.19(+0.24%)
Feb 10, 2021 80.99 82.42 77.00 78.62 579,113 -1.38(-1.72%)
Feb 09, 2021 79.00 80.75 78.05 80.00 855,918 +0.99(+1.25%)
Feb 08, 2021 78.40 79.28 73.50 79.01 996,257 +0.70(+0.89%)
Feb 05, 2021 77.60 79.37 76.08 78.31 853,800 +0.71(+0.91%)
Feb 04, 2021 77.50 77.94 75.66 77.60 435,220 +0.63(+0.82%)
Feb 03, 2021 78.02 79.01 74.90 76.97 755,022 -0.21(-0.27%)
Feb 02, 2021 72.71 79.22 72.49 77.18 1,542,764 +5.32(+7.40%)
Feb 01, 2021 71.97 74.79 71.20 71.86 1,159,272 -0.14(-0.19%)
Jan 29, 2021 75.00 76.10 71.02 72.00 613,500 -2.55(-3.42%)
Jan 28, 2021 70.30 75.05 70.10 74.55 1,614,913 +3.21(+4.50%)
Jan 27, 2021 74.50 79.67 70.01 71.34 1,576,149 -1.88(-2.57%)
Jan 26, 2021 80.21 80.28 72.93 73.22 1,871,620 -6.73(-8.42%)
Jan 25, 2021 81.74 83.37 79.07 79.95 1,146,637 -1.08(-1.33%)
Jan 22, 2021 81.93 82.32 79.73 81.03 1,217,900 -1.98(-2.39%)
Jan 21, 2021 82.96 83.28 80.67 83.01 830,118 +0.23(+0.28%)
Jan 20, 2021 81.08 85.09 79.50 82.78 1,311,199 +1.95(+2.41%)
Jan 19, 2021 84.27 84.54 79.61 80.83 1,354,876 -2.92(-3.49%)
Jan 15, 2021 85.84 90.09 82.65 83.75 1,415,100 -1.67(-1.96%)
Jan 14, 2021 84.45 86.14 84.00 85.42 1,173,867 +1.71(+2.04%)
Jan 13, 2021 87.76 87.80 78.97 83.71 2,723,580 -4.04(-4.60%)
Jan 12, 2021 89.23 92.58 87.48 87.75 515,861 -1.51(-1.69%)
Jan 11, 2021 88.53 91.04 85.40 89.26 511,713 +0.41(+0.46%)
Jan 08, 2021 93.76 98.39 87.83 88.85 889,300 -0.21(-0.24%)
Jan 07, 2021 90.44 91.71 87.00 89.06 1,039,167 +1.26(+1.44%)
Jan 06, 2021 91.77 91.77 85.54 87.80 497,928 -0.85(-0.96%)
Jan 05, 2021 83.17 93.02 83.17 88.65 652,466 +5.11(+6.12%)
Jan 04, 2021 90.50 90.94 80.34 83.54 638,955 -5.87(-6.57%)
Dec 31, 2020 89.41 89.41 89.41 338,193 -2.59(-2.82%)
Dec 30, 2020 92.24 100.00 91.31 92.00 338,193 +2.50(+2.79%)
Dec 29, 2020 98.50 101.00 88.18 89.50 538,395 -9.24(-9.36%)
Dec 28, 2020 106.08 106.10 98.09 98.74 426,552 -4.64(-4.49%)
Dec 24, 2020 103.14 108.02 101.76 103.38 157,400 -0.07(-0.07%)
Dec 23, 2020 110.93 113.53 101.28 103.45 434,707 -2.55(-2.41%)
Dec 22, 2020 104.60 109.78 92.24 106.00 895,646 +2.44(+2.36%)
Dec 21, 2020 94.00 104.99 92.26 103.56 556,340 +9.36(+9.93%)
Dec 18, 2020 89.29 94.97 89.29 94.20 537,700 +5.55(+6.27%)
Dec 17, 2020 87.41 91.76 86.43 88.65 393,770 +1.61(+1.85%)
Dec 16, 2020 83.46 87.70 82.81 87.04 230,697 +3.47(+4.15%)
Dec 15, 2020 82.97 85.53 82.50 83.57 400,246 +0.76(+0.92%)
Dec 14, 2020 89.68 92.25 82.18 82.81 369,628 -6.70(-7.49%)
Dec 11, 2020 91.37 96.72 85.07 89.51 672,400 -0.49(-0.54%)
Dec 10, 2020 86.54 94.10 86.54 90.00 728,848 +2.38(+2.72%)
Dec 09, 2020 89.97 95.97 85.86 87.62 532,799 -1.73(-1.94%)
Dec 08, 2020 87.49 89.82 83.23 89.35 323,236 +3.97(+4.65%)
Dec 07, 2020 81.80 87.76 81.80 85.38 345,284 +4.10(+5.04%)
Dec 04, 2020 77.58 82.16 77.44 81.28 210,500 +4.01(+5.19%)
Dec 03, 2020 78.52 79.42 76.81 77.27 273,201 -1.73(-2.19%)
Dec 02, 2020 80.19 80.66 76.50 79.00 367,002 -0.93(-1.16%)
Dec 01, 2020 84.68 85.25 79.52 79.93 209,815 -2.93(-3.54%)
Nov 30, 2020 81.83 84.00 78.53 82.86 279,210 +0.92(+1.12%)
Nov 27, 2020 77.79 82.83 76.59 81.94 251,100 +3.96(+5.08%)
Nov 25, 2020 82.14 82.14 77.02 77.98 440,900 -4.51(-5.47%)
Nov 24, 2020 83.58 84.54 80.45 82.49 208,142 -0.87(-1.04%)
Nov 23, 2020 84.50 85.41 81.22 83.36 448,922 -0.42(-0.50%)
Nov 20, 2020 83.31 84.89 79.26 83.78 592,300 +2.15(+2.63%)
Nov 19, 2020 84.48 85.64 81.50 81.63 2,135,324 -11.38(-12.24%)
Nov 18, 2020 88.30 96.17 87.31 93.01 160,012 +6.93(+8.05%)
Nov 17, 2020 87.21 87.31 83.44 86.08 158,326 -4.09(-4.54%)
Nov 16, 2020 98.93 98.93 85.51 90.17 147,580 -4.83(-5.08%)
Nov 13, 2020 88.00 96.05 81.10 95.00 342,900 +4.17(+4.59%)
Nov 12, 2020 83.39 91.72 82.73 90.83 163,363 +8.26(+10.00%)
Nov 11, 2020 87.92 88.11 81.28 82.57 115,168 -4.49(-5.16%)
Nov 10, 2020 89.56 91.25 78.76 87.06 284,172 -0.67(-0.76%)
Nov 09, 2020 82.88 87.78 82.57 87.73 101,316 +4.28(+5.13%)
Nov 06, 2020 80.54 84.75 77.83 83.45 85,800 +3.71(+4.65%)
Nov 05, 2020 75.54 80.20 75.54 79.74 50,710 +4.47(+5.94%)
Nov 04, 2020 72.43 75.65 72.03 75.27 40,242 +3.31(+4.60%)
Nov 03, 2020 70.38 72.39 70.38 71.96 75,746 +1.58(+2.24%)
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.