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 21, 2023 1.200 0 -0.07(-5.88%)
Mar 20, 2023 1.200 1.310 1.192 1.275 711,668 +0.07(+6.25%)
Mar 17, 2023 1.290 1.290 1.170 1.200 897,190 -0.10(-7.69%)
Mar 16, 2023 1.270 1.317 1.235 1.300 317,097 +0.03(+2.36%)
Mar 15, 2023 1.300 1.325 1.250 1.270 398,111 -0.05(-3.79%)
Mar 14, 2023 1.420 1.420 1.320 1.320 337,888 -0.05(-3.65%)
Mar 13, 2023 1.270 1.390 1.265 1.370 493,418 +0.08(+6.20%)
Mar 10, 2023 1.310 1.350 1.200 1.290 1,377,054 -0.01(-0.77%)
Mar 09, 2023 1.380 1.420 1.270 1.300 1,212,471 -0.08(-5.80%)
Mar 08, 2023 1.530 1.530 1.370 1.380 1,959,758 -0.16(-10.39%)
Mar 07, 2023 1.630 1.630 1.540 1.540 524,070 -0.06(-3.75%)
Mar 06, 2023 1.820 1.853 1.590 1.600 1,091,220 -0.24(-13.04%)
Mar 03, 2023 1.740 1.900 1.740 1.840 746,086 +0.06(+3.37%)
Mar 02, 2023 1.580 1.780 1.580 1.780 826,215 +0.16(+9.88%)
Mar 01, 2023 1.730 1.750 1.600 1.620 758,665 -0.13(-7.43%)
Feb 28, 2023 1.640 1.765 1.630 1.750 633,648 +0.11(+6.71%)
Feb 27, 2023 1.670 1.700 1.620 1.640 661,855 -0.01(-0.61%)
Feb 24, 2023 1.600 1.720 1.600 1.650 800,365 -0.04(-2.37%)
Feb 23, 2023 1.790 1.810 1.640 1.690 871,827 -0.06(-3.43%)
Feb 22, 2023 1.690 1.775 1.675 1.750 944,169 +0.09(+5.42%)
Feb 21, 2023 1.740 1.740 1.605 1.660 1,027,458 -0.10(-5.68%)
Feb 17, 2023 1.820 1.840 1.705 1.760 536,398 -0.02(-1.12%)
Feb 16, 2023 1.710 1.860 1.705 1.780 670,443 +0.02(+1.14%)
Feb 15, 2023 1.720 1.780 1.675 1.760 1,072,390 +0.04(+2.62%)
Feb 14, 2023 1.820 1.820 1.690 1.715 937,475 -0.07(-4.19%)
Feb 13, 2023 1.850 1.880 1.735 1.790 1,081,504 -0.06(-3.24%)
Feb 10, 2023 1.890 1.919 1.830 1.850 803,185 -0.06(-3.14%)
Feb 09, 2023 2.180 2.180 1.890 1.910 961,181 -0.20(-9.48%)
Feb 08, 2023 2.260 2.300 2.105 2.110 460,516 -0.15(-6.64%)
Feb 07, 2023 2.310 2.310 2.195 2.260 698,906 -0.05(-2.16%)
Feb 06, 2023 2.390 2.440 2.290 2.310 649,483 -0.12(-4.94%)
Feb 03, 2023 2.300 2.510 2.270 2.430 802,154 +0.07(+2.97%)
Feb 02, 2023 2.300 2.462 2.280 2.360 1,445,541 +0.09(+3.96%)
Feb 01, 2023 2.170 2.285 2.130 2.270 810,929 +0.12(+5.58%)
Jan 31, 2023 2.070 2.170 2.070 2.150 787,377 +0.08(+3.86%)
Jan 30, 2023 2.080 2.080 2.020 2.070 715,607 -0.04(-1.90%)
Jan 27, 2023 2.030 2.170 2.030 2.110 748,098 +0.05(+2.43%)
Jan 26, 2023 2.110 2.170 2.050 2.060 529,624 -0.02(-0.96%)
Jan 25, 2023 2.100 2.109 2.020 2.080 641,769 -0.05(-2.35%)
Jan 24, 2023 2.250 2.250 2.110 2.130 593,679 -0.10(-4.48%)
Jan 23, 2023 2.250 2.320 2.205 2.230 1,182,242 +0.00(+0.00%)
Jan 20, 2023 2.260 2.280 2.190 2.230 662,061 +0.00(+0.00%)
Jan 19, 2023 2.340 2.360 2.180 2.230 714,100 -0.09(-3.88%)
Jan 18, 2023 2.360 2.440 2.295 2.320 903,380 +0.00(+0.00%)
Jan 17, 2023 2.510 2.510 2.300 2.320 972,408 -0.16(-6.45%)
Jan 13, 2023 2.340 2.605 2.260 2.480 1,176,267 +0.11(+4.64%)
Jan 12, 2023 2.270 2.400 2.185 2.370 987,216 +0.14(+6.28%)
Jan 11, 2023 2.320 2.320 2.160 2.230 1,012,796 -0.02(-0.89%)
Jan 10, 2023 2.380 2.435 2.220 2.250 1,409,325 -0.40(-15.09%)
Jan 09, 2023 2.610 2.685 2.590 2.650 470,954 +0.12(+4.74%)
Jan 06, 2023 2.630 2.630 2.455 2.530 475,563 -0.07(-2.69%)
Jan 05, 2023 2.730 2.730 2.590 2.600 441,440 -0.17(-6.14%)
Jan 04, 2023 2.750 2.795 2.590 2.770 789,919 +0.08(+2.97%)
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.