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 (%)
May 31, 2022
4.940
5.060
4.570
4.780
718,718
-0.23(-4.59%)
May 27, 2022
4.700
5.070
4.610
5.010
1,294,048
+0.41(+8.91%)
May 26, 2022
4.500
4.805
4.440
4.600
854,233
+0.10(+2.22%)
May 25, 2022
4.360
4.610
4.255
4.500
558,029
+0.15(+3.45%)
May 24, 2022
4.720
4.750
4.250
4.350
838,016
-0.52(-10.68%)
May 23, 2022
5.040
5.130
4.770
4.870
757,329
-0.11(-2.21%)
May 20, 2022
5.000
5.230
4.580
4.980
740,336
+0.07(+1.43%)
May 19, 2022
4.620
5.015
4.570
4.910
923,230
+0.32(+6.97%)
May 18, 2022
4.650
4.880
4.510
4.590
919,668
-0.17(-3.57%)
May 17, 2022
4.940
5.100
4.610
4.760
1,008,239
-0.01(-0.21%)
May 16, 2022
5.100
5.300
4.720
4.770
938,606
-0.44(-8.45%)
May 13, 2022
4.590
5.290
4.590
5.210
1,458,124
+0.71(+15.78%)
May 12, 2022
3.730
4.500
3.655
4.500
1,950,521
+0.73(+19.52%)
May 11, 2022
4.660
4.660
3.760
3.765
1,593,267
-1.02(-21.23%)
May 10, 2022
4.680
5.090
4.005
4.780
1,543,101
+0.33(+7.42%)
May 09, 2022
5.020
5.110
4.280
4.450
2,020,563
-0.76(-14.59%)
May 06, 2022
5.580
5.590
5.080
5.210
1,445,505
-0.39(-6.96%)
May 05, 2022
5.870
5.980
5.440
5.600
992,782
-0.41(-6.82%)
May 04, 2022
5.510
6.180
5.200
6.010
1,450,059
+0.46(+8.29%)
May 03, 2022
5.450
5.660
5.320
5.550
1,018,788
+0.15(+2.78%)
May 02, 2022
4.920
5.430
4.770
5.400
1,684,885
+0.43(+8.54%)
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%)
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
.