2 Followers USX:BLI - Berkeley Lights Inc Berkeley Lights Inc
Sector: Health Care, Industry: Life Sciences Tools & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
20 Sep 2021 USD 27.1844 24.75 25.2529 25.35 25.35 -1.760 (-6.49%) 3,680,777
17 Sep 2021 USD 27.48 22.841 24.64 27.11 27.11 +3.580 (+15.21%) 9,162,034
16 Sep 2021 USD 25.91 19.211 25.67 23.53 23.53 -3.090 (-11.61%) 15,443,452
15 Sep 2021 USD 29.8 24.6601 29.565 26.62 26.62 -6.140 (-18.74%) 7,414,599
14 Sep 2021 USD 34.64 32.54 34.17 32.76 32.76 -1.100 (-3.25%) 1,055,389
13 Sep 2021 USD 35.44 33.64 35.44 33.86 33.86 -1.440 (-4.08%) 942,880
10 Sep 2021 USD 36.5 35.14 35.86 35.3 35.3 -0.560 (-1.56%) 523,026
9 Sep 2021 USD 37.22 35.245 35.245 35.86 35.86 -0.180 (-0.50%) 614,598
8 Sep 2021 USD 37.49 35.06 37.48 36.04 36.04 -1.310 (-3.51%) 519,834
7 Sep 2021 USD 37.47 36.1 36.61 37.35 37.35 +0.640 (+1.74%) 495,669
3 Sep 2021 USD 37.86 36.32 36.73 36.71 36.71 -0.210 (-0.57%) 319,975
2 Sep 2021 USD 37.32 34.89 35.63 36.92 36.92 +1.490 (+4.21%) 986,332
1 Sep 2021 USD 36.5 35.12 35.72 35.43 35.43 -0.130 (-0.37%) 903,636
31 Aug 2021 USD 37.05 34.41 36.7 35.56 35.56 -1.240 (-3.37%) 1,088,576
30 Aug 2021 USD 37.35 33.85 34.25 36.8 36.8 +2.780 (+8.17%) 1,190,698
27 Aug 2021 USD 35.25 33.91 34.7 34.02 34.02 -0.490 (-1.42%) 1,039,233
26 Aug 2021 USD 35.85 34.15 35.1 34.51 34.51 -0.830 (-2.35%) 1,400,893
25 Aug 2021 USD 37.12 34.94 36.4 35.34 35.34 -0.850 (-2.35%) 981,247
24 Aug 2021 USD 36.47 34.03 34.51 36.19 36.19 +1.690 (+4.90%) 3,148,137
23 Aug 2021 USD 35.85 34.22 35.25 34.5 34.5 -0.180 (-0.52%) 2,154,903
20 Aug 2021 USD 35.48 34.24 34.86 34.68 34.68 -0.160 (-0.46%) 793,343
19 Aug 2021 USD 36.4 34.19 36.0 34.84 34.84 -1.540 (-4.23%) 757,696
18 Aug 2021 USD 37.55 35.76 37.39 36.38 36.38 -0.950 (-2.54%) 804,745
17 Aug 2021 USD 40.22 36.68 38.5 37.33 37.33 -1.910 (-4.87%) 1,557,494
16 Aug 2021 USD 40.795 38.38 39.26 39.24 39.24 -1.760 (-4.29%) 1,268,140
13 Aug 2021 USD 41.81 40.01 40.165 41.0 41.0 +0.810 (+2.02%) 562,960
12 Aug 2021 USD 41.92 39.25 39.55 40.19 40.19 +0.540 (+1.36%) 847,316
11 Aug 2021 USD 41.75 35.8641 41.3 39.65 39.65 -4.140 (-9.45%) 2,055,316
10 Aug 2021 USD 45.28 43.275 44.95 43.79 43.79 -0.830 (-1.86%) 696,998
9 Aug 2021 USD 45.89 44.21 44.4 44.62 44.62 +0.460 (+1.04%) 256,282