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 (%)
Apr 29, 2022 5.090 5.380 4.970 4.975 685,616 -0.11(-2.07%)
Apr 28, 2022 5.210 5.330 4.550 5.080 1,302,835 -0.07(-1.36%)
Apr 27, 2022 5.250 5.500 5.110 5.150 728,743 -0.22(-4.10%)
Apr 26, 2022 5.580 5.660 5.290 5.370 756,968 -0.28(-4.96%)
Apr 25, 2022 5.270 5.760 5.250 5.650 865,691 +0.36(+6.81%)
Apr 22, 2022 5.360 5.520 5.230 5.290 621,780 -0.07(-1.31%)
Apr 21, 2022 5.770 6.080 5.280 5.360 820,696 -0.32(-5.63%)
Apr 20, 2022 5.940 5.970 5.490 5.680 732,294 -0.14(-2.41%)
Apr 19, 2022 5.520 6.070 5.480 5.820 833,562 +0.23(+4.11%)
Apr 18, 2022 5.960 5.960 5.520 5.590 861,191 -0.35(-5.89%)
Apr 14, 2022 6.370 6.410 5.840 5.940 713,835 -0.38(-6.01%)
Apr 13, 2022 6.020 6.450 5.990 6.320 617,885 +0.22(+3.61%)
Apr 12, 2022 6.150 6.650 6.000 6.100 886,885 +0.12(+2.01%)
Apr 11, 2022 5.850 6.080 5.730 5.980 1,012,027 -0.03(-0.50%)
Apr 08, 2022 6.270 6.300 5.910 6.010 674,554 -0.33(-5.21%)
Apr 07, 2022 6.450 6.470 6.050 6.340 755,402 -0.09(-1.40%)
Apr 06, 2022 6.520 6.540 6.100 6.430 792,909 -0.26(-3.89%)
Apr 05, 2022 7.350 7.400 6.605 6.690 875,292 -0.65(-8.86%)
Apr 04, 2022 7.400 7.580 7.240 7.340 565,594 +0.01(+0.14%)
Apr 01, 2022 7.140 7.440 7.050 7.330 695,752 +0.22(+3.09%)
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%)
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.