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 31, 2022 7.120 7.390 7.070 7.110 714,128 -0.03(-0.42%)
Mar 30, 2022 7.500 7.740 7.060 7.140 753,536 -0.52(-6.79%)
Mar 29, 2022 7.000 7.790 6.990 7.660 1,610,144 +0.89(+13.15%)
Mar 28, 2022 6.820 7.070 6.520 6.770 737,878 +0.00(+0.00%)
Mar 25, 2022 7.080 7.090 6.570 6.770 681,359 -0.26(-3.70%)
Mar 24, 2022 7.160 7.370 6.660 7.030 700,630 -0.06(-0.85%)
Mar 23, 2022 7.300 7.498 6.980 7.090 657,351 -0.30(-4.06%)
Mar 22, 2022 7.040 7.620 7.010 7.390 1,263,032 +0.34(+4.82%)
Mar 21, 2022 7.610 7.620 6.890 7.050 1,791,116 -0.59(-7.72%)
Mar 18, 2022 6.810 7.690 6.751 7.640 2,765,420 +0.74(+10.72%)
Mar 17, 2022 6.380 6.950 6.220 6.900 1,525,996 +0.42(+6.48%)
Mar 16, 2022 5.760 6.490 5.720 6.480 2,360,975 +1.10(+20.45%)
Mar 15, 2022 5.300 5.410 5.100 5.380 1,492,459 +0.12(+2.28%)
Mar 14, 2022 5.500 5.760 5.160 5.260 1,711,234 +0.14(+2.73%)
Mar 11, 2022 5.770 5.790 5.075 5.120 1,216,008 -0.57(-10.02%)
Mar 10, 2022 6.280 6.280 5.470 5.690 1,448,067 -0.62(-9.83%)
Mar 09, 2022 6.230 6.440 6.105 6.310 2,393,617 +0.38(+6.41%)
Mar 08, 2022 5.920 6.440 5.730 5.930 1,706,851 +0.01(+0.17%)
Mar 07, 2022 6.190 6.440 5.830 5.920 1,529,846 -0.30(-4.82%)
Mar 04, 2022 6.600 6.800 6.120 6.220 1,464,538 -0.45(-6.75%)
Mar 03, 2022 7.260 7.270 6.570 6.670 967,184 -0.46(-6.45%)
Mar 02, 2022 7.650 7.650 6.970 7.130 822,754 -0.44(-5.81%)
Mar 01, 2022 7.510 7.860 7.470 7.570 1,579,774 -0.10(-1.30%)
Feb 28, 2022 7.400 7.800 7.300 7.670 1,746,499 +0.25(+3.37%)
Feb 25, 2022 7.070 7.445 7.180 7.420 1,282,023 +0.31(+4.36%)
Feb 24, 2022 6.000 7.160 6.000 7.110 3,100,003 +0.77(+12.15%)
Feb 23, 2022 6.750 6.850 6.310 6.340 1,167,516 -0.32(-4.80%)
Feb 22, 2022 6.750 6.950 6.520 6.660 1,319,688 -0.20(-2.92%)
Feb 18, 2022 6.860 0 +0.00(+0.00%)
Feb 17, 2022 7.360 7.430 6.810 6.860 1,182,667 -0.65(-8.66%)
Feb 16, 2022 7.510 7.630 7.280 7.510 959,840 -0.12(-1.57%)
Feb 15, 2022 7.590 7.800 7.360 7.630 1,642,421 +0.26(+3.53%)
Feb 14, 2022 7.540 8.000 7.210 7.370 2,901,841 -0.19(-2.51%)
Feb 11, 2022 7.920 8.250 7.380 7.560 1,132,057 -0.32(-4.06%)
Feb 10, 2022 8.090 8.480 7.750 7.880 1,979,389 -0.50(-5.97%)
Feb 09, 2022 8.200 8.590 8.120 8.380 1,199,539 +0.37(+4.62%)
Feb 08, 2022 8.150 8.390 7.900 8.010 1,077,042 -0.22(-2.67%)
Feb 07, 2022 8.420 9.025 8.150 8.230 3,026,811 -0.23(-2.72%)
Feb 04, 2022 8.330 8.700 7.940 8.460 984,094 +0.13(+1.56%)
Feb 03, 2022 8.920 8.330 8.330 954,253 -0.91(-9.85%)
Feb 02, 2022 10.11 10.23 9.160 9.240 991,082 -0.76(-7.60%)
Feb 01, 2022 9.810 10.29 9.220 10.00 3,306,632 +0.29(+2.99%)
Jan 31, 2022 8.780 9.710 1,256,343 +0.94(+10.72%)
Jan 28, 2022 8.160 8.800 7.880 8.770 1,837,436 +0.57(+6.95%)
Jan 27, 2022 8.620 8.855 8.124 8.200 1,266,955 -0.24(-2.84%)
Jan 26, 2022 9.080 9.610 8.340 8.440 1,020,176 -0.35(-3.98%)
Jan 25, 2022 8.950 9.280 8.510 8.790 2,037,065 -0.50(-5.38%)
Jan 24, 2022 8.650 9.340 8.010 9.290 1,650,466 +0.40(+4.50%)
Jan 21, 2022 9.050 9.540 8.570 8.890 2,224,678 -0.31(-3.37%)
Jan 20, 2022 9.440 10.50 9.080 9.200 2,379,149 +0.03(+0.33%)
Jan 19, 2022 9.650 10.08 9.110 9.170 3,204,359 -0.37(-3.88%)
Jan 18, 2022 9.400 10.04 9.340 9.540 1,936,252 -0.13(-1.34%)
Jan 14, 2022 9.670 0 +0.16(+1.68%)
Jan 13, 2022 9.890 10.02 9.430 9.510 1,057,685 -0.39(-3.94%)
Jan 12, 2022 10.66 10.99 9.865 9.900 2,909,909 -0.74(-6.95%)
Jan 11, 2022 10.01 10.80 9.860 10.64 2,513,430 +0.61(+6.08%)
Jan 10, 2022 9.500 10.06 9.050 10.03 3,997,921 +0.41(+4.26%)
Jan 07, 2022 9.790 10.35 9.400 9.620 5,488,645 -0.26(-2.63%)
Jan 06, 2022 11.13 12.23 9.700 9.880 11,784,771 -6.39(-39.27%)
Jan 05, 2022 17.85 18.44 16.20 16.27 1,333,421 -2.07(-11.29%)
Jan 04, 2022 19.21 19.21 17.39 18.34 786,127 -0.92(-4.78%)
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.