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, 2022 2.760 2.960 2.680 2.940 449,395 +0.18(+6.52%)
Nov 29, 2022 2.650 2.805 2.620 2.760 319,762 +0.12(+4.55%)
Nov 28, 2022 2.750 2.820 2.600 2.640 470,902 -0.15(-5.38%)
Nov 25, 2022 2.720 2.820 2.720 2.790 95,301 +0.05(+1.82%)
Nov 23, 2022 2.790 2.810 2.620 2.740 707,470 -0.06(-2.14%)
Nov 22, 2022 2.970 2.970 2.705 2.800 603,826 -0.17(-5.72%)
Nov 21, 2022 2.930 3.050 2.810 2.970 701,399 +0.04(+1.37%)
Nov 18, 2022 3.190 3.190 2.910 2.930 636,710 -0.07(-2.33%)
Nov 17, 2022 3.050 3.070 2.920 3.000 862,886 -0.14(-4.46%)
Nov 16, 2022 3.170 3.290 3.085 3.140 792,687 -0.10(-3.09%)
Nov 15, 2022 3.350 3.420 3.190 3.240 552,522 -0.02(-0.61%)
Nov 14, 2022 3.510 3.540 3.250 3.260 793,957 -0.32(-8.94%)
Nov 11, 2022 3.290 3.650 3.210 3.580 1,193,119 +0.26(+7.83%)
Nov 10, 2022 3.060 3.505 3.040 3.320 1,586,503 +0.23(+7.44%)
Nov 09, 2022 2.530 3.170 2.530 3.090 1,955,212 +0.52(+20.23%)
Nov 08, 2022 2.390 2.655 2.310 2.570 1,515,152 +0.22(+9.36%)
Nov 07, 2022 2.220 2.399 2.220 2.350 1,264,969 +0.17(+7.80%)
Nov 04, 2022 2.050 2.180 1.990 2.180 2,159,683 +0.16(+7.92%)
Nov 03, 2022 2.000 2.070 1.860 2.020 1,417,859 +0.05(+2.54%)
Nov 02, 2022 2.210 1.950 1.970 1,647,159 -0.24(-10.86%)
Nov 01, 2022 2.300 2.370 2.115 2.210 1,568,031 -0.01(-0.45%)
Oct 31, 2022 2.100 2.400 2.100 2.220 1,745,471 +0.15(+7.25%)
Oct 28, 2022 2.020 2.100 1.980 2.070 1,663,117 +0.02(+0.98%)
Oct 27, 2022 2.000 2.085 1.930 2.050 2,376,583 +0.06(+3.02%)
Oct 26, 2022 1.920 2.050 1.870 1.990 2,749,008 +0.09(+4.74%)
Oct 25, 2022 1.890 1.970 1.830 1.900 2,065,179 +0.00(+0.00%)
Oct 24, 2022 1.960 1.990 1.825 1.900 1,119,545 -0.07(-3.55%)
Oct 21, 2022 2.040 2.050 1.915 1.970 937,523 -0.05(-2.48%)
Oct 20, 2022 2.050 2.160 1.935 2.020 1,060,918 -0.05(-2.42%)
Oct 19, 2022 2.310 2.369 2.030 2.070 962,493 -0.30(-12.66%)
Oct 18, 2022 2.470 2.505 2.360 2.370 732,218 -0.01(-0.42%)
Oct 17, 2022 2.520 2.520 2.360 2.380 595,235 -0.05(-2.06%)
Oct 14, 2022 2.640 2.660 2.430 2.430 428,348 -0.19(-7.25%)
Oct 13, 2022 2.590 2.750 2.540 2.620 383,762 -0.10(-3.68%)
Oct 12, 2022 2.590 2.730 2.520 2.720 348,513 +0.12(+4.62%)
Oct 11, 2022 2.520 2.670 2.440 2.600 414,842 +0.06(+2.36%)
Oct 10, 2022 2.710 2.710 2.530 2.540 460,174 -0.19(-6.96%)
Oct 07, 2022 3.050 3.070 2.670 2.730 712,168 -0.41(-13.06%)
Oct 06, 2022 3.120 3.280 3.080 3.140 266,328 +0.00(+0.00%)
Oct 05, 2022 3.190 3.210 3.028 3.140 432,965 -0.14(-4.27%)
Oct 04, 2022 3.020 3.280 3.020 3.280 502,827 +0.36(+12.33%)
Oct 03, 2022 2.940 2.990 2.800 2.920 514,506 +0.06(+2.10%)
Sep 30, 2022 2.880 3.090 2.820 2.860 481,590 -0.04(-1.38%)
Sep 29, 2022 3.000 3.095 2.810 2.900 546,364 -0.15(-4.92%)
Sep 28, 2022 2.970 3.150 3.010 3.050 883,996 +0.09(+3.04%)
Sep 27, 2022 3.100 3.130 2.900 2.960 409,206 -0.03(-1.00%)
Sep 26, 2022 3.000 3.130 2.990 2.990 343,493 -0.01(-0.33%)
Sep 23, 2022 2.950 3.050 2.930 3.000 410,619 +0.00(+0.00%)
Sep 22, 2022 3.100 3.110 2.910 3.000 487,715 -0.12(-3.85%)
Sep 21, 2022 3.240 3.350 3.110 3.120 693,528 -0.10(-3.11%)
Sep 20, 2022 3.270 3.365 3.210 3.220 302,330 -0.07(-2.13%)
Sep 19, 2022 3.430 3.435 3.220 3.290 700,215 -0.20(-5.73%)
Sep 16, 2022 3.610 3.630 3.330 3.490 1,445,296 -0.14(-3.86%)
Sep 15, 2022 3.530 3.780 3.530 3.630 502,810 +0.03(+0.83%)
Sep 14, 2022 3.570 3.620 3.440 3.600 620,429 +0.02(+0.56%)
Sep 13, 2022 3.760 3.800 3.550 3.580 569,548 -0.45(-11.17%)
Sep 12, 2022 4.000 4.120 3.870 4.030 499,379 +0.07(+1.77%)
Sep 09, 2022 3.930 4.050 3.910 3.960 365,753 +0.12(+3.13%)
Sep 08, 2022 3.640 3.890 3.570 3.840 521,821 +0.16(+4.35%)
Sep 07, 2022 3.630 3.820 3.620 3.680 647,260 +0.06(+1.66%)
Sep 06, 2022 3.550 3.700 3.500 3.620 503,809 +0.08(+2.26%)
Sep 02, 2022 3.770 3.770 3.500 3.540 379,497 -0.15(-4.07%)
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.