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 (%)
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%)
Jul 01, 2022 4.990 5.460 4.950 5.460 547,846 +0.49(+9.86%)
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%)
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.