Canada Markets open in 2 hrs 27 mins

Berkeley Lights, Inc. (BLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.2000-0.1000 (-7.69%)
At close: 04:00PM EDT
1.2600 +0.06 (+5.00%)
After hours: 07:49PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 20231.29001.29001.17001.20001.2000897,200
Mar 16, 20231.27001.31801.23501.30001.3000317,000
Mar 15, 20231.30001.32501.25001.27001.2700398,100
Mar 14, 20231.42001.42001.32001.32001.3200337,800
Mar 13, 20231.27001.39001.26501.37001.3700493,400
Mar 10, 20231.31001.35001.20001.29001.29001,376,900
Mar 09, 2023------
Mar 08, 20231.53001.53001.37001.38001.38001,964,800
Mar 07, 20231.63001.63001.54001.54001.5400524,100
Mar 06, 20231.82001.85301.59001.60001.60001,091,200
Mar 03, 20231.74001.90001.74001.84001.8400746,100
Mar 02, 20231.58001.78001.58001.78001.7800826,200
Mar 01, 20231.73001.75001.60001.62001.6200758,700
Feb 28, 20231.64001.76501.63001.75001.7500633,600
Feb 27, 20231.67001.70001.62001.64001.6400661,900
Feb 24, 20231.60001.72001.60001.65001.6500800,300
Feb 23, 20231.79001.81001.64001.69001.6900879,800
Feb 22, 20231.69001.77501.67501.75001.7500944,200
Feb 21, 20231.74001.74001.60501.66001.66001,027,500
Feb 17, 20231.82001.84001.70501.76001.7600536,400
Feb 16, 20231.71001.86001.70501.78001.7800670,400
Feb 15, 20231.72001.78001.67501.76001.76001,072,400
Feb 14, 20231.82001.82001.69001.71501.7150937,500
Feb 13, 20231.85001.88001.73501.79001.79001,081,500
Feb 10, 20231.89001.91901.83001.85001.8500803,200
Feb 09, 20232.18002.18001.89001.91001.9100962,900
Feb 08, 20232.26002.30002.10502.11002.1100460,500
Feb 07, 20232.31002.31002.19502.26002.2600698,900
Feb 06, 20232.39002.44002.29002.31002.3100649,800
Feb 03, 20232.30002.51002.27002.43002.4300802,000
Feb 02, 20232.30002.46202.28002.36002.36001,445,500
Feb 01, 20232.17002.28502.13002.27002.2700814,400
Jan 31, 20232.07002.17002.07002.15002.1500787,400
Jan 30, 20232.08002.08002.02002.07002.0700715,600
Jan 27, 20232.03002.17002.03002.11002.1100748,100
Jan 26, 20232.11002.17002.05002.06002.0600529,600
Jan 25, 20232.10002.10902.02002.08002.0800648,800
Jan 24, 20232.25002.25002.11002.13002.1300593,700
Jan 23, 20232.25002.32002.20502.23002.23001,182,200
Jan 20, 20232.26002.28002.19002.23002.2300662,100
Jan 19, 20232.34002.36002.18002.23002.2300714,100
Jan 18, 20232.36002.44002.29502.32002.3200903,400
Jan 17, 20232.51002.51002.30002.32002.3200972,400
Jan 13, 20232.34002.60502.26002.48002.48001,176,200
Jan 12, 20232.27002.40002.18502.37002.3700987,200
Jan 11, 20232.32002.32002.16002.23002.23001,012,800
Jan 10, 20232.38002.43502.22002.25002.25001,412,700
Jan 09, 20232.61002.68502.59002.65002.6500471,000
Jan 06, 20232.63002.63002.45502.53002.5300475,600
Jan 05, 20232.73002.73002.59002.60002.6000441,400
Jan 04, 20232.75002.79502.59002.77002.7700789,900
Jan 03, 20232.71002.85002.64002.69002.6900580,100
Dec 30, 20222.73002.81002.52002.68002.68001,197,300
Dec 29, 20222.75002.82002.62002.77002.7700661,700
Dec 28, 20222.96002.98802.63002.67002.6700863,500
Dec 27, 20222.91003.14002.84002.96002.9600927,600
Dec 23, 20222.81003.08002.71002.99002.99001,882,800
Dec 22, 20221.97003.31001.94002.98002.98008,518,000
Dec 21, 20222.33002.47402.30002.39002.3900448,400
Dec 20, 20222.35002.42002.27002.28002.2800357,500
Dec 19, 20222.46002.46002.34002.36002.3600347,100
Dec 16, 20222.50002.54002.40002.46002.4600950,900
Dec 15, 20222.54002.62002.52002.53002.5300229,500
Dec 14, 20222.58002.66502.49502.64002.6400406,200
Dec 13, 20222.75002.92002.56002.61002.6100508,000
Dec 12, 20222.67002.68502.61002.64002.6400310,100
Dec 09, 20222.68002.73502.65002.70002.7000271,200
Dec 08, 20222.59002.74502.51002.72002.7200277,100
Dec 07, 20222.54002.65002.52002.56002.5600316,900
Dec 06, 20222.77002.77002.58002.59002.5900372,000
Dec 05, 20223.13003.16002.70502.77002.7700344,500
Dec 02, 20222.97003.23002.91003.15003.1500522,900
Dec 01, 20223.00003.13002.97303.06003.0600310,900
Nov 30, 20222.76002.96002.68002.94002.9400449,800
Nov 29, 20222.65002.80502.62002.76002.7600319,800
Nov 28, 20222.75002.82002.60002.64002.6400470,900
Nov 25, 20222.72002.82002.72002.79002.790095,300
Nov 23, 20222.79002.81002.62002.74002.7400707,500
Nov 22, 20222.97002.97002.70502.80002.8000603,800
Nov 21, 20222.93003.05002.81002.97002.9700701,400
Nov 18, 20223.19003.19002.91002.93002.9300636,700
Nov 17, 20223.05003.07002.92003.00003.0000862,900
Nov 16, 20223.17003.29003.08503.14003.1400792,700
Nov 15, 20223.35003.42003.19003.24003.2400552,700
Nov 14, 20223.51003.54003.25003.26003.2600794,000
Nov 11, 20223.29003.65003.21003.58003.58001,193,100
Nov 10, 20223.06003.50503.04003.32003.32001,587,600
Nov 09, 20222.53003.17002.53003.09003.09001,955,900
Nov 08, 20222.39002.65502.31002.57002.57001,515,200
Nov 07, 20222.22002.39902.22002.35002.35001,269,600
Nov 04, 20222.05002.18001.99002.18002.18002,159,700
Nov 03, 20222.00002.07001.86002.02002.02001,417,900
Nov 02, 20222.21002.21001.95001.97001.97001,646,600
Nov 01, 20222.30002.37002.11502.21002.21001,568,000
Oct 31, 20222.10002.40002.10002.22002.22001,745,500
Oct 28, 20222.02002.10001.98002.07002.07001,663,100
Oct 27, 20222.00002.08501.93002.05002.05002,376,600
Oct 26, 20221.92002.05001.87001.99001.99002,748,700
Oct 25, 20221.89001.97001.83001.90001.90002,065,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...