Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkeley Lights Inc (NQ: BLI )

N/A 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 (%)
Aug 31, 2022 3.720 3.770 3.625 3.670 350,743 +0.01(+0.27%)
Aug 30, 2022 3.850 3.900 3.590 3.660 632,652 -0.15(-3.94%)
Aug 29, 2022 3.840 4.020 3.800 3.810 517,902 -0.11(-2.81%)
Aug 26, 2022 4.100 4.156 3.890 3.920 520,340 -0.14(-3.45%)
Aug 25, 2022 4.140 4.175 3.920 4.060 700,705 -0.02(-0.49%)
Aug 24, 2022 4.060 4.240 3.950 4.080 401,434 +0.03(+0.74%)
Aug 23, 2022 4.090 4.200 3.950 4.050 438,673 -0.01(-0.25%)
Aug 22, 2022 4.000 4.115 3.930 4.060 457,410 -0.05(-1.22%)
Aug 19, 2022 4.100 4.170 3.950 4.110 598,111 -0.08(-1.91%)
Aug 18, 2022 4.300 4.317 4.120 4.190 548,257 -0.12(-2.78%)
Aug 17, 2022 4.510 4.564 4.265 4.310 628,365 -0.33(-7.11%)
Aug 16, 2022 5.220 5.280 4.590 4.640 1,365,459 -0.58(-11.11%)
Aug 15, 2022 5.210 5.470 5.080 5.220 1,261,337 +0.00(+0.00%)
Aug 12, 2022 4.840 5.220 4.681 5.220 674,044 +0.46(+9.66%)
Aug 11, 2022 5.190 5.700 4.730 4.760 1,205,230 -0.38(-7.39%)
Aug 10, 2022 4.650 5.310 4.250 5.140 2,077,215 +0.17(+3.42%)
Aug 09, 2022 5.080 5.240 4.700 4.970 844,671 -0.21(-4.05%)
Aug 08, 2022 5.340 5.540 5.100 5.180 768,056 -0.08(-1.52%)
Aug 05, 2022 5.110 5.350 4.890 5.260 560,231 +0.03(+0.57%)
Aug 04, 2022 5.210 5.260 4.940 5.230 468,192 +0.09(+1.75%)
Aug 03, 2022 4.980 5.280 4.910 5.140 441,933 +0.30(+6.20%)
Aug 02, 2022 4.500 4.970 4.410 4.840 518,592 +0.33(+7.32%)
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.