Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.