Berkeley Lights Inc. (BLI)
NASDAQ: BLI
· Real-Time Price · USD
1.20
-0.07 (-5.88%)
At close: Mar 21, 2023, 9:00 PM
BLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2023 | 1.28 | 1.30 | 1.14 | 1.20 | 1.20 | -5.51% | 2,289,664 |
| Mar 20, 2023 | 1.20 | 1.31 | 1.19 | 1.27 | 1.27 | 5.83% | 711,668 |
| Mar 17, 2023 | 1.29 | 1.29 | 1.17 | 1.20 | 1.20 | -7.69% | 897,190 |
| Mar 16, 2023 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 2.36% | 317,099 |
| Mar 15, 2023 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 398,111 |
| Mar 14, 2023 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -3.65% | 337,888 |
| Mar 13, 2023 | 1.27 | 1.39 | 1.26 | 1.37 | 1.37 | 6.20% | 493,418 |
| Mar 10, 2023 | 1.31 | 1.35 | 1.20 | 1.29 | 1.29 | -0.77% | 1,377,053 |
| Mar 9, 2023 | 1.38 | 1.42 | 1.27 | 1.30 | 1.30 | -5.80% | 1,212,697 |
| Mar 8, 2023 | 1.53 | 1.53 | 1.37 | 1.38 | 1.38 | -10.39% | 1,964,760 |
| Mar 7, 2023 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 524,110 |
| Mar 6, 2023 | 1.82 | 1.85 | 1.59 | 1.60 | 1.60 | -13.04% | 1,091,282 |
| Mar 3, 2023 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 3.37% | 746,086 |
| Mar 2, 2023 | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | 9.88% | 826,215 |
| Mar 1, 2023 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -7.43% | 758,825 |
| Feb 28, 2023 | 1.64 | 1.76 | 1.63 | 1.75 | 1.75 | 6.71% | 633,722 |
| Feb 27, 2023 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 661,915 |
| Feb 24, 2023 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | -2.37% | 800,365 |
| Feb 23, 2023 | 1.79 | 1.81 | 1.64 | 1.69 | 1.69 | -3.43% | 879,824 |
| Feb 22, 2023 | 1.69 | 1.78 | 1.68 | 1.75 | 1.75 | 5.42% | 944,179 |