Berkeley Lights Inc (BLI) Historical Stock Data

1.19 ↑0.32 (36.22%)

As of March 21, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, BLI is down -1.08% a day on average. There have been 13 days where Berkeley Lights Inc closed green and 17 days where BLI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-22	0.83	0.87	↑$0.04 (5.19%)	0.80	0.90	596.68K
2023-05-19	0.85	0.85	↑$0.00 (0.13%)	0.81	0.96	541.53K
2023-05-12	0.90	0.81	↓$0.09 (-9.99%)	0.80	0.90	385.16K
2023-05-05	0.95	0.95	↓$0.00 (-0.41%)	0.91	0.99	290.31K
2023-04-28	1.17	1.17	↑$0.00 (0.00%)	1.15	1.20	279.08K
2023-04-21	1.18	1.23	↑$0.05 (4.24%)	1.16	1.27	704.46K
2023-04-14	1.10	1.02	↓$0.08 (-7.27%)	1.02	1.10	615.08K
2023-04-06	0.97	0.96	↓$0.01 (-0.82%)	0.92	0.99	414.75K
2023-03-31	1.14	1.16	↑$0.02 (1.75%)	1.13	1.24	1.05M
2023-03-24	1.19	1.16	↓$0.03 (-2.52%)	1.14	1.19	740.32K
2023-03-21	1.28	1.20	↓$0.08 (-6.25%)	1.15	1.30	2.29M
2023-03-20	1.20	1.28	↑$0.08 (6.25%)	1.19	1.31	648.32K
2023-03-17	1.29	1.20	↓$0.09 (-6.98%)	1.17	1.29	803.10K
2023-03-16	1.27	1.30	↑$0.03 (2.36%)	1.24	1.32	310.46K
2023-03-15	1.30	1.27	↓$0.03 (-2.31%)	1.25	1.33	391.92K
2023-03-14	1.42	1.32	↓$0.10 (-7.04%)	1.32	1.42	337.79K
2023-03-13	1.27	1.37	↑$0.10 (7.87%)	1.27	1.39	483.29K
2023-03-10	1.31	1.29	↓$0.02 (-1.53%)	1.21	1.35	1.38M
2023-03-09	1.38	1.30	↓$0.08 (-5.80%)	1.27	1.42	1.21M
2023-03-08	1.53	1.38	↓$0.15 (-9.80%)	1.37	1.53	1.95M
2023-03-07	1.63	1.54	↓$0.09 (-5.52%)	1.54	1.63	524.01K
2023-03-06	1.82	1.60	↓$0.22 (-12.09%)	1.59	1.84	1.09M
2023-03-03	1.74	1.84	↑$0.10 (5.75%)	1.74	1.90	707.65K
2023-03-02	1.58	1.78	↑$0.20 (12.66%)	1.58	1.78	825.45K
2023-03-01	1.73	1.62	↓$0.11 (-6.36%)	1.60	1.75	758.66K
2023-02-28	1.64	1.75	↑$0.11 (6.71%)	1.63	1.77	631.85K
2023-02-27	1.67	1.64	↓$0.03 (-1.80%)	1.62	1.70	661.80K
2023-02-24	1.60	1.65	↑$0.05 (3.12%)	1.60	1.72	800.22K
2023-02-23	1.79	1.69	↓$0.10 (-5.59%)	1.64	1.81	863.74K
2023-02-22	1.69	1.75	↑$0.06 (3.55%)	1.68	1.78	0.93M