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%)
Jan 03, 2022 18.39 19.34 18.05 19.26 792,311 +1.08(+5.94%)
Dec 31, 2021 18.83 19.08 18.05 18.18 560,422 -0.42(-2.26%)
Dec 30, 2021 17.47 19.45 17.47 18.60 1,091,619 +1.03(+5.86%)
Dec 29, 2021 17.96 18.00 17.20 17.57 749,839 -0.38(-2.12%)
Dec 28, 2021 18.82 19.50 17.76 17.95 1,073,496 -0.79(-4.22%)
Dec 27, 2021 18.94 19.43 18.32 18.74 714,807 -0.35(-1.83%)
Dec 23, 2021 20.15 20.35 18.98 19.09 1,003,255 -1.25(-6.15%)
Dec 22, 2021 20.58 21.66 19.92 20.34 702,234 -0.29(-1.41%)
Dec 21, 2021 19.36 20.65 19.35 20.63 670,867 +1.57(+8.25%)
Dec 20, 2021 18.50 19.76 17.93 19.06 854,361 +0.08(+0.41%)
Dec 17, 2021 17.83 19.56 17.42 18.98 1,515,365 +1.12(+6.27%)
Dec 16, 2021 18.99 19.82 17.45 17.86 1,125,452 -0.75(-4.03%)
Dec 15, 2021 17.40 18.70 16.89 18.61 1,584,203 +1.22(+7.02%)
Dec 14, 2021 17.43 18.29 16.96 17.39 627,368 -0.43(-2.41%)
Dec 13, 2021 17.96 18.64 17.23 17.82 705,552 -0.14(-0.78%)
Dec 10, 2021 18.65 19.72 17.73 17.96 825,976 -0.57(-3.08%)
Dec 09, 2021 20.44 20.45 18.50 18.53 1,142,041 -1.97(-9.61%)
Dec 08, 2021 20.80 21.23 19.28 20.50 865,808 -0.49(-2.33%)
Dec 07, 2021 20.00 21.69 19.96 20.99 1,226,709 +1.72(+8.93%)
Dec 06, 2021 18.95 19.89 18.35 19.27 835,838 +0.23(+1.21%)
Dec 03, 2021 20.64 20.70 18.34 19.04 1,873,500 -1.41(-6.89%)
Dec 02, 2021 19.55 19.89 19.18 20.45 732,712 +0.80(+4.07%)
Dec 01, 2021 21.20 21.53 19.57 19.65 717,197 -1.22(-5.85%)
Nov 30, 2021 20.11 21.22 20.03 20.87 979,029 +0.76(+3.78%)
Nov 29, 2021 20.53 20.65 19.32 20.11 628,460 -0.11(-0.54%)
Nov 26, 2021 20.10 20.80 19.76 20.22 442,322 -0.14(-0.67%)
Nov 24, 2021 19.62 20.86 19.50 20.36 997,246 -1.39(-6.40%)
Nov 23, 2021 21.51 22.01 20.64 21.75 784,756 -0.18(-0.82%)
Nov 22, 2021 23.76 23.76 21.73 21.93 885,008 -1.79(-7.55%)
Nov 19, 2021 23.04 24.32 22.99 23.72 732,958 +0.70(+3.04%)
Nov 18, 2021 24.66 23.15 22.79 23.02 893,921 -1.62(-6.57%)
Nov 17, 2021 25.47 25.60 24.38 24.64 467,826 -0.88(-3.45%)
Nov 16, 2021 24.59 25.58 24.38 25.52 491,697 +0.80(+3.24%)
Nov 15, 2021 26.05 26.67 24.45 24.72 705,709 -0.96(-3.74%)
Nov 12, 2021 25.66 26.24 25.03 25.68 610,175 +0.07(+0.27%)
Nov 11, 2021 25.26 26.03 24.91 25.61 722,153 +0.46(+1.83%)
Nov 10, 2021 25.14 25.15 1,580,794 +0.63(+2.57%)
Nov 09, 2021 24.50 24.90 24.04 24.52 848,788 -0.03(-0.12%)
Nov 08, 2021 24.21 25.24 24.21 24.55 606,974 +0.13(+0.53%)
Nov 05, 2021 23.84 24.84 23.70 24.42 652,053 +0.47(+1.96%)
Nov 04, 2021 24.19 26.28 22.75 23.95 1,445,389 -0.50(-2.04%)
Nov 03, 2021 23.65 24.52 23.45 24.45 577,377 +0.58(+2.43%)
Nov 02, 2021 24.42 24.50 23.73 23.87 510,357 -0.62(-2.53%)
Nov 01, 2021 23.29 24.84 23.68 24.49 670,600 +1.24(+5.33%)
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%)
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.