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
)
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:
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 (%)
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%)
Aug 01, 2022
4.350
4.640
4.350
4.510
419,182
+0.02(+0.45%)
Jul 29, 2022
4.650
4.710
4.370
4.490
546,134
-0.22(-4.67%)
Jul 28, 2022
4.570
4.730
4.430
4.710
432,286
+0.10(+2.17%)
Jul 27, 2022
4.430
4.640
4.280
4.610
448,530
+0.28(+6.47%)
Jul 26, 2022
4.370
4.410
4.160
4.330
631,853
-0.02(-0.46%)
Jul 25, 2022
4.430
4.440
4.250
4.350
448,041
-0.17(-3.76%)
Jul 22, 2022
4.930
4.953
4.440
4.520
646,318
-0.37(-7.57%)
Jul 21, 2022
4.730
4.990
4.690
4.890
617,535
+0.16(+3.38%)
Jul 20, 2022
4.480
4.860
4.480
4.730
889,733
+0.28(+6.29%)
Jul 19, 2022
4.320
4.550
4.280
4.450
1,243,327
+0.24(+5.70%)
Jul 18, 2022
4.430
4.570
4.170
4.210
989,313
-0.18(-4.10%)
Jul 15, 2022
4.730
4.745
4.280
4.390
1,038,155
-0.24(-5.08%)
Jul 14, 2022
5.130
5.170
4.440
4.625
1,105,845
-0.51(-10.02%)
Jul 13, 2022
4.900
5.430
4.860
5.140
1,244,312
+0.06(+1.18%)
Jul 12, 2022
4.980
5.080
4.680
5.080
953,200
+0.26(+5.39%)
Jul 11, 2022
5.660
5.810
4.715
4.820
1,537,009
-0.92(-16.03%)
Jul 08, 2022
5.320
5.820
5.310
5.740
827,147
+0.26(+4.74%)
Jul 07, 2022
5.270
5.610
5.080
5.480
831,752
+0.22(+4.18%)
Jul 06, 2022
5.780
5.950
5.160
5.260
796,484
-0.52(-9.00%)
Jul 05, 2022
5.390
5.820
5.240
5.780
1,132,032
+0.32(+5.86%)
Jul 01, 2022
4.990
5.460
4.950
5.460
547,846
+0.49(+9.86%)
Jun 30, 2022
4.740
5.025
4.660
4.970
760,417
+0.14(+2.90%)
Jun 29, 2022
4.870
4.930
4.690
4.830
727,622
-0.11(-2.23%)
Jun 28, 2022
5.390
5.500
4.900
4.940
685,781
-0.46(-8.52%)
Jun 27, 2022
5.770
5.780
5.340
5.400
650,865
-0.37(-6.41%)
Jun 24, 2022
5.960
6.112
5.470
5.770
2,887,159
-0.07(-1.20%)
Jun 23, 2022
5.440
5.910
5.290
5.840
1,441,594
+0.51(+9.57%)
Jun 22, 2022
4.910
5.480
4.910
5.330
1,211,270
+0.28(+5.54%)
Jun 21, 2022
4.770
5.230
4.770
5.050
1,124,610
+0.35(+7.45%)
Jun 17, 2022
4.500
4.820
4.410
4.700
1,393,635
+0.25(+5.62%)
Jun 16, 2022
4.450
4.570
4.300
4.450
1,093,399
-0.23(-4.91%)
Jun 15, 2022
4.300
4.850
4.220
4.680
1,355,514
+0.48(+11.43%)
Jun 14, 2022
4.250
4.250
3.880
4.200
651,064
+0.03(+0.72%)
Jun 13, 2022
4.260
4.390
4.060
4.170
795,656
-0.35(-7.74%)
Jun 10, 2022
4.950
5.090
4.510
4.520
992,415
-0.70(-13.41%)
Jun 09, 2022
5.350
5.470
5.170
5.220
778,649
-0.19(-3.51%)
Jun 08, 2022
5.230
5.490
5.140
5.410
810,615
+0.11(+2.08%)
Jun 07, 2022
4.880
5.330
4.860
5.300
964,327
+0.31(+6.21%)
Jun 06, 2022
4.700
5.230
4.650
4.990
884,061
+0.42(+9.19%)
Jun 03, 2022
4.870
4.940
4.550
4.570
1,025,476
-0.45(-8.96%)
Jun 02, 2022
4.530
5.020
4.375
5.020
897,705
+0.65(+14.87%)
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
.