Berkeley Lights Inc. Common Stockのデータ

Berkeley Lights Inc. Common Stockの基本情報

名前 Berkeley Lights Inc. Common Stock
ティッカー BLI
国 United States
上場年 2020.0
セクター Capital Goods

Berkeley Lights Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.89 76.43 80.88 76.62 454400.0 76.62
2021-02-12 80.01 78.6 79.8 79.98 529600.0 79.98
2021-02-11 80.08 77.16 79.23 78.81 532900.0 78.81
2021-02-10 82.42 77.0 80.99 78.62 579100.0 78.62
2021-02-09 80.75 78.05 79.0 80.0 856700.0 80.0
2021-02-08 79.28 73.5 78.4 79.01 996300.0 79.01
2021-02-05 79.37 76.08 77.6 78.31 853900.0 78.31
2021-02-04 77.94 75.66 77.5 77.6 435200.0 77.6
2021-02-03 79.01 74.9 78.02 76.97 755400.0 76.97
2021-02-02 79.22 72.49 72.71 77.18 1542800.0 77.18
2021-02-01 74.79 71.2 71.97 71.86 1161200.0 71.86
2021-01-29 76.1 71.02 75.0 72.0 613500.0 72.0
2021-01-28 75.05 70.1 70.3 74.55 1615000.0 74.55
2021-01-27 79.67 70.01 74.8 71.34 1576600.0 71.34
2021-01-26 80.28 72.93 80.21 73.22 1875200.0 73.22
2021-01-25 83.37 79.07 81.74 79.95 1147200.0 79.95
2021-01-22 82.32 79.73 81.93 81.03 1217900.0 81.03
2021-01-21 83.28 80.67 82.96 83.01 834000.0 83.01
2021-01-20 85.09 79.5 81.08 82.78 1312100.0 82.78
2021-01-19 84.54 79.61 84.27 80.83 1355100.0 80.83
2021-01-15 90.09 82.65 85.84 83.75 1415200.0 83.75
2021-01-14 86.14 84.0 84.45 85.42 1173900.0 85.42
2021-01-13 87.8 78.97 87.76 83.71 2724600.0 83.71
2021-01-12 92.58 87.48 89.23 87.75 515900.0 87.75
2021-01-11 91.04 85.4 88.53 89.26 511800.0 89.26
2021-01-08 98.39 87.83 93.76 88.85 889400.0 88.85
2021-01-07 91.71 87.0 90.44 89.06 1048000.0 89.06
2021-01-06 91.77 85.54 91.77 87.8 499400.0 87.8
2021-01-05 93.02 83.17 83.17 88.65 652900.0 88.65
2021-01-04 90.94 80.34 90.5 83.54 641100.0 83.54
2020-12-31 93.84 84.82 92.11 89.41 441800.0 89.41
2020-12-30 100.0 91.31 92.24 92.0 338200.0 92.0
2020-12-29 101.0 88.18 98.5 89.5 538400.0 89.5
2020-12-28 106.1 98.09 106.08 98.74 426500.0 98.74
2020-12-24 108.02 101.76 103.14 103.38 157400.0 103.38
2020-12-23 113.53 101.28 110.93 103.45 434700.0 103.45
2020-12-22 109.78 92.24 104.6 106.0 895600.0 106.0
2020-12-21 104.99 92.26 94.0 103.56 556400.0 103.56
2020-12-18 94.97 89.29 89.29 94.21 537500.0 94.21
2020-12-17 91.76 86.43 87.41 88.65 393800.0 88.65
2020-12-16 87.7 82.81 83.46 87.04 230700.0 87.04
2020-12-15 85.53 82.5 82.97 83.57 400200.0 83.57
2020-12-14 92.25 82.18 89.68 82.81 369600.0 82.81
2020-12-11 96.72 85.07 91.37 89.51 672400.0 89.51
2020-12-10 94.1 86.54 86.54 90.0 728800.0 90.0
2020-12-09 95.97 85.86 89.97 87.62 532800.0 87.62
2020-12-08 89.82 83.23 87.49 89.35 323200.0 89.35
2020-12-07 87.76 81.8 81.8 85.38 345300.0 85.38
2020-12-04 82.16 77.44 77.58 81.28 210500.0 81.28
2020-12-03 79.42 76.81 78.52 77.27 273200.0 77.27
2020-12-02 80.66 76.5 80.19 79.0 367000.0 79.0
2020-12-01 85.25 79.52 84.68 79.93 209800.0 79.93
2020-11-30 84.0 78.53 81.83 82.86 279200.0 82.86
2020-11-27 82.83 76.59 77.79 81.94 251100.0 81.94
2020-11-25 82.14 77.02 82.14 77.98 440900.0 77.98
2020-11-24 84.54 80.45 83.58 82.49 208100.0 82.49
2020-11-23 85.4 81.22 84.5 83.36 448900.0 83.36
2020-11-20 84.89 79.26 83.31 83.78 592000.0 83.78
2020-11-19 85.64 81.5 84.48 81.63 2136900.0 81.63
2020-11-18 96.17 87.31 88.3 93.01 160000.0 93.01
2020-11-17 87.31 83.44 87.21 86.08 158300.0 86.08
2020-11-16 98.93 85.51 98.93 90.17 147600.0 90.17
2020-11-13 96.05 81.1 88.0 95.0 342600.0 95.0
2020-11-12 91.72 82.73 83.39 90.83 163400.0 90.83
2020-11-11 88.11 81.28 87.92 82.57 115200.0 82.57
2020-11-10 91.25 78.76 89.56 87.06 284200.0 87.06
2020-11-09 87.78 82.57 83.0 87.73 101300.0 87.73
2020-11-06 84.75 77.82 80.54 83.45 85900.0 83.45
2020-11-05 80.2 75.54 75.54 79.74 50700.0 79.74
2020-11-04 75.65 72.03 72.43 75.27 40200.0 75.27
2020-11-03 72.39 70.38 70.38 71.96 75700.0 71.96
2020-11-02 74.82 69.0 72.41 70.38 82100.0 70.38
2020-10-30 75.48 71.53 74.73 72.57 77700.0 72.57
2020-10-29 79.75 74.34 78.35 75.9 113300.0 75.9
2020-10-28 78.38 71.32 73.45 78.06 81300.0 78.06
2020-10-27 77.61 70.65 73.07 74.75 102100.0 74.75
2020-10-26 75.85 73.39 75.45 73.8 82800.0 73.8
2020-10-23 79.36 74.64 78.57 75.6 125600.0 75.6
2020-10-22 79.33 76.52 76.86 78.56 37600.0 78.56
2020-10-21 80.05 75.8 78.83 77.14 90400.0 77.14
2020-10-20 81.21 76.0 76.0 78.56 167800.0 78.56
2020-10-19 76.96 73.73 75.51 74.96 111700.0 74.96
2020-10-16 78.95 74.36 78.47 75.11 78000.0 75.11
2020-10-15 80.5 75.5 80.17 77.44 148300.0 77.44
2020-10-14 82.38 79.71 80.75 80.39 77600.0 80.39
2020-10-13 83.7 80.68 82.52 81.05 114500.0 81.05
2020-10-12 84.78 82.43 83.59 83.61 67600.0 83.61
2020-10-09 87.0 83.27 85.0 83.97 56000.0 83.97
2020-10-08 88.19 83.0 87.3 84.6 60800.0 84.6
2020-10-07 89.67 85.17 85.88 86.5 136900.0 86.5
2020-10-06 87.49 80.7 81.76 85.08 232500.0 85.08
2020-10-05 85.5 77.93 78.63 81.62 176600.0 81.62
2020-10-02 78.93 74.4 75.82 78.18 163200.0 78.18
2020-10-01 80.88 75.06 76.63 76.99 178800.0 76.99
2020-09-30 78.73 74.52 74.52 76.36 168400.0 76.36
2020-09-29 76.87 68.12 70.04 74.38 165000.0 74.38
2020-09-28 71.98 67.2 67.75 70.19 123500.0 70.19
2020-09-25 69.27 65.96 68.06 66.6 97400.0 66.6
2020-09-24 71.65 66.46 68.13 68.04 94800.0 68.04
2020-09-23 72.0 65.04 70.51 68.69 159300.0 68.69
2020-09-22 74.57 69.07 72.81 70.39 119700.0 70.39
2020-09-21 73.9 68.7 72.0 72.69 179900.0 72.69
2020-09-18 74.88 66.96 67.2 72.31 926200.0 72.31
2020-09-17 68.3 61.19 61.35 66.51 195900.0 66.51
2020-09-16 62.72 61.23 61.82 61.81 109300.0 61.81
2020-09-15 63.62 60.1 61.63 61.71 98900.0 61.71
2020-09-14 62.77 58.81 59.23 60.57 102000.0 60.57
2020-09-11 60.72 58.0 59.75 58.7 128700.0 58.7
2020-09-10 62.87 59.0 60.55 59.56 280300.0 59.56
2020-09-09 62.23 59.43 60.9 60.02 135900.0 60.02
2020-09-08 62.36 60.0 61.99 60.45 67100.0 60.45
2020-09-04 65.62 60.8 62.7 62.4 113000.0 62.4
2020-09-03 67.08 59.14 66.98 63.25 170700.0 63.25
2020-09-02 66.92 65.01 65.33 66.17 179200.0 66.17
2020-09-01 68.09 64.55 65.98 64.88 122000.0 64.88
2020-08-31 69.6 64.5 68.0 65.4 66700.0 65.4
2020-08-28 70.4 61.89 61.89 67.71 102300.0 67.71
2020-08-27 65.6 63.0 63.26 63.68 78200.0 63.68
2020-08-26 68.4 61.03 68.06 63.0 293500.0 63.0
2020-08-25 74.25 63.3 65.8 71.85 161300.0 71.85
2020-08-24 66.79 61.36 63.3 65.93 97200.0 65.93
2020-08-21 63.48 60.08 61.19 63.3 165000.0 63.3
2020-08-20 63.12 56.1 57.7 61.52 87600.0 61.52
2020-08-19 60.3 56.7 58.48 57.73 83300.0 57.73
2020-08-18 62.04 58.0 60.29 58.77 50800.0 58.77
2020-08-17 63.45 58.53 62.37 59.75 270300.0 59.75
2020-08-14 64.38 60.65 61.5 62.27 209100.0 62.27
2020-08-13 65.01 60.05 60.45 61.11 284300.0 61.11
2020-08-12 61.22 56.82 58.29 60.0 274000.0 60.0
2020-08-11 59.99 55.85 58.35 56.42 205800.0 56.42
2020-08-10 62.1 57.76 58.22 58.15 185700.0 58.15
2020-08-07 65.2 57.31 64.67 57.55 257900.0 57.55
2020-08-06 69.32 61.35 66.36 64.0 224500.0 64.0
2020-08-05 72.94 65.76 72.94 65.96 164100.0 65.96
2020-08-04 77.99 71.51 71.6 71.86 195800.0 71.86
2020-08-03 71.22 59.51 59.99 71.2 291800.0 71.2
2020-07-31 60.68 58.02 58.49 59.97 245200.0 59.97
2020-07-30 60.0 56.97 58.74 58.6 113100.0 58.6
2020-07-29 60.0 56.88 57.2 59.0 126100.0 59.0
2020-07-28 59.0 56.12 57.63 57.9 72100.0 57.9
2020-07-27 60.8 56.25 59.58 57.6 227400.0 57.6
2020-07-24 59.93 57.01 58.16 59.5 202400.0 59.5
2020-07-23 61.99 55.4 56.67 58.1 761400.0 58.1
2020-07-22 57.79 55.0 56.98 56.0 251600.0 56.0
2020-07-21 65.69 57.51 65.21 58.5 379500.0 58.5
2020-07-20 64.5 58.51 58.51 62.1 360800.0 62.1
2020-07-17 68.38 50.26 51.01 65.45 4507100.0 65.45