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 (%)
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%)
Nov 02, 2020 72.41 74.82 69.00 70.38 82,139 -2.19(-3.02%)
Oct 30, 2020 74.73 75.48 71.53 72.57 77,600 -3.33(-4.39%)
Oct 29, 2020 78.35 79.75 74.34 75.90 113,337 -2.16(-2.77%)
Oct 28, 2020 73.45 78.38 71.32 78.06 81,349 +3.31(+4.43%)
Oct 27, 2020 73.07 77.61 70.65 74.75 102,100 +0.95(+1.29%)
Oct 26, 2020 75.45 75.85 73.39 73.80 82,788 -1.80(-2.38%)
Oct 23, 2020 78.57 79.36 74.64 75.60 125,500 -2.96(-3.77%)
Oct 22, 2020 76.86 79.33 76.52 78.56 37,613 +1.42(+1.84%)
Oct 21, 2020 78.83 80.05 75.80 77.14 90,430 -1.42(-1.81%)
Oct 20, 2020 76.00 81.21 76.00 78.56 169,549 +3.60(+4.80%)
Oct 19, 2020 75.51 76.95 73.73 74.96 111,899 -0.15(-0.20%)
Oct 16, 2020 78.47 78.95 74.36 75.11 77,900 -2.33(-3.01%)
Oct 15, 2020 80.17 80.50 75.50 77.44 148,444 -2.95(-3.67%)
Oct 14, 2020 80.75 82.38 79.71 80.39 77,627 -0.66(-0.81%)
Oct 13, 2020 82.52 83.70 80.68 81.05 114,501 -2.56(-3.06%)
Oct 12, 2020 83.59 84.78 82.44 83.61 67,642 -0.36(-0.43%)
Oct 09, 2020 85.00 87.00 83.27 83.97 55,900 -0.63(-0.74%)
Oct 08, 2020 87.30 88.19 83.00 84.60 60,826 -1.90(-2.20%)
Oct 07, 2020 85.88 89.67 85.17 86.50 136,909 +1.42(+1.67%)
Oct 06, 2020 81.76 87.49 80.70 85.08 232,507 +3.46(+4.24%)
Oct 05, 2020 78.63 85.50 77.93 81.62 176,581 +3.44(+4.40%)
Oct 02, 2020 75.82 78.93 74.40 78.18 163,100 +1.19(+1.55%)
Oct 01, 2020 76.63 80.88 75.06 76.99 178,767 +0.63(+0.83%)
Sep 30, 2020 74.52 78.73 74.52 76.36 168,398 +1.98(+2.66%)
Sep 29, 2020 70.04 76.87 68.12 74.38 164,960 +4.19(+5.97%)
Sep 28, 2020 67.75 71.98 67.20 70.19 123,511 +3.59(+5.39%)
Sep 25, 2020 68.06 69.27 65.96 66.60 97,300 -1.44(-2.12%)
Sep 24, 2020 68.13 71.65 66.46 68.04 94,858 -0.65(-0.95%)
Sep 23, 2020 70.51 72.00 65.04 68.69 159,344 -1.70(-2.42%)
Sep 22, 2020 72.81 74.57 69.07 70.39 119,727 -2.30(-3.16%)
Sep 21, 2020 72.00 73.90 68.70 72.69 180,026 +0.38(+0.53%)
Sep 18, 2020 67.20 74.88 66.96 72.31 926,200 +5.80(+8.72%)
Sep 17, 2020 61.35 68.30 61.19 66.51 196,086 +4.70(+7.60%)
Sep 16, 2020 61.82 62.73 61.23 61.81 109,274 +0.10(+0.16%)
Sep 15, 2020 61.63 63.62 60.10 61.71 98,941 +1.14(+1.88%)
Sep 14, 2020 59.23 62.77 58.81 60.57 102,036 +1.87(+3.19%)
Sep 11, 2020 59.75 60.72 58.00 58.70 128,700 -0.86(-1.44%)
Sep 10, 2020 60.55 62.87 59.00 59.56 280,278 -0.46(-0.77%)
Sep 09, 2020 60.90 62.23 59.43 60.02 135,876 -0.43(-0.71%)
Sep 08, 2020 61.99 62.36 60.00 60.45 67,091 -1.95(-3.12%)
Sep 04, 2020 62.70 65.62 60.80 62.40 113,000 -0.85(-1.34%)
Sep 03, 2020 66.98 67.08 59.14 63.25 170,671 -2.92(-4.41%)
Sep 02, 2020 65.33 66.92 65.01 66.17 179,177 +1.29(+1.99%)
Sep 01, 2020 65.98 68.09 64.55 64.88 121,979 -0.52(-0.80%)
Aug 31, 2020 68.00 69.60 64.50 65.40 66,689 -2.31(-3.41%)
Aug 28, 2020 61.89 70.40 61.89 67.71 102,300 +4.03(+6.33%)
Aug 27, 2020 63.26 65.60 63.00 63.68 78,161 +0.68(+1.08%)
Aug 26, 2020 68.06 68.40 61.03 63.00 293,468 -8.85(-12.32%)
Aug 25, 2020 65.80 74.25 63.30 71.85 161,365 +5.92(+8.98%)
Aug 24, 2020 63.30 66.79 61.36 65.93 97,249 +2.63(+4.15%)
Aug 21, 2020 61.19 63.48 60.08 63.30 165,000 +1.78(+2.89%)
Aug 20, 2020 57.70 63.12 56.10 61.52 87,631 +3.79(+6.57%)
Aug 19, 2020 58.48 60.30 56.70 57.73 83,349 -1.04(-1.77%)
Aug 18, 2020 60.29 62.04 58.00 58.77 50,789 -0.98(-1.64%)
Aug 17, 2020 62.37 63.45 58.53 59.75 270,338 -2.52(-4.05%)
Aug 14, 2020 61.50 64.38 60.65 62.27 209,000 +1.16(+1.90%)
Aug 13, 2020 60.45 65.01 60.05 61.11 284,305 +1.11(+1.85%)
Aug 12, 2020 58.29 61.22 56.82 60.00 274,140 +3.58(+6.35%)
Aug 11, 2020 58.35 59.99 55.85 56.42 205,808 -1.73(-2.98%)
Aug 10, 2020 58.22 62.10 57.76 58.15 185,698 +0.60(+1.04%)
Aug 07, 2020 64.67 65.20 57.31 57.55 258,000 -6.45(-10.08%)
Aug 06, 2020 66.36 69.31 61.35 64.00 224,535 -1.96(-2.97%)
Aug 05, 2020 72.94 72.94 65.76 65.96 164,110 -5.90(-8.21%)
Aug 04, 2020 71.60 77.99 71.51 71.86 195,850 +0.66(+0.93%)
Aug 03, 2020 59.99 71.22 59.51 71.20 291,767 +11.23(+18.73%)
Jul 31, 2020 58.49 60.68 58.02 59.97 245,200 +1.37(+2.34%)
Jul 30, 2020 58.74 60.00 56.97 58.60 113,114 -0.40(-0.68%)
Jul 29, 2020 57.20 60.00 56.88 59.00 126,110 +1.10(+1.90%)
Jul 28, 2020 57.63 59.00 56.12 57.90 72,115 +0.30(+0.52%)
Jul 27, 2020 59.58 60.80 56.25 57.60 227,404 -1.90(-3.19%)
Jul 24, 2020 58.16 59.93 57.01 59.50 202,300 +1.40(+2.41%)
Jul 23, 2020 56.67 61.99 55.40 58.10 761,258 +2.10(+3.75%)
Jul 22, 2020 56.98 57.79 55.00 56.00 251,633 -2.50(-4.27%)
Jul 21, 2020 65.21 65.69 57.51 58.50 379,528 -3.60(-5.80%)
Jul 20, 2020 58.51 64.50 58.51 62.10 360,810 -3.35(-5.12%)
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.