NASDAQ : BLI

Berkeley Lights, Inc. — Stock Chart

$1.2 USD

-$0.07 (-5.88%)

Volume
2.29M
Average Volume
815.46K
Market Capitalization
$86.61M
P/E Ratio
-0.85
Dividend Yield
0.00%
Price Target
Year High
$7.40
Year Low
$0.98
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.89
BLI Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-03-21 $1.28 $1.20 -6.25% 2.29M
2023-03-20 $1.20 $1.28 6.25% 711.67K
2023-03-17 $1.29 $1.20 -6.98% 897.19K
2023-03-16 $1.27 $1.30 2.36% 317.1K
2023-03-15 $1.30 $1.27 -2.31% 398.11K
2023-03-14 $1.42 $1.32 -7.04% 337.89K
2023-03-13 $1.27 $1.37 7.87% 493.42K
2023-03-10 $1.31 $1.29 -1.53% 1.38M
2023-03-09 $1.38 $1.30 -5.80% 1.21M
2023-03-08 $1.53 $1.38 -9.80% 1.96M
2023-03-07 $1.63 $1.54 -5.52% 524.11K
2023-03-06 $1.82 $1.60 -12.09% 1.09M
2023-03-03 $1.74 $1.84 5.75% 746.09K
2023-03-02 $1.58 $1.78 12.66% 826.22K
2023-03-01 $1.73 $1.62 -6.36% 758.82K
2023-02-28 $1.64 $1.75 6.71% 633.72K
2023-02-27 $1.67 $1.64 -1.80% 661.92K
2023-02-24 $1.60 $1.65 3.12% 800.36K
2023-02-23 $1.79 $1.69 -5.59% 879.82K
2023-02-22 $1.69 $1.75 3.55% 944.18K
2023-02-21 $1.74 $1.66 -4.60% 1.03M
2023-02-17 $1.82 $1.76 -3.30% 536.4K
2023-02-16 $1.71 $1.78 4.09% 670.44K
2023-02-15 $1.72 $1.76 2.33% 1.07M
2023-02-14 $1.82 $1.72 -5.77% 937.48K
2023-02-13 $1.85 $1.79 -3.24% 1.08M
2023-02-10 $1.89 $1.85 -2.12% 803.18K
2023-02-09 $2.18 $1.91 -12.39% 962.86K
2023-02-08 $2.26 $2.11 -6.64% 460.54K
2023-02-07 $2.31 $2.26 -2.16% 698.92K
2023-02-06 $2.39 $2.31 -3.35% 649.77K
2023-02-03 $2.30 $2.43 5.65% 802.15K
2023-02-02 $2.30 $2.36 2.61% 1.45M
2023-02-01 $2.17 $2.27 4.61% 814.43K
2023-01-31 $2.07 $2.15 3.86% 787.58K
2023-01-30 $2.08 $2.07 -0.48% 715.61K
2023-01-27 $2.03 $2.11 3.94% 748.1K
2023-01-26 $2.11 $2.06 -2.37% 529.62K
2023-01-25 $2.10 $2.08 -0.95% 648.78K
2023-01-24 $2.25 $2.13 -5.33% 593.68K
2023-01-23 $2.25 $2.23 -0.89% 1.18M
2023-01-20 $2.26 $2.23 -1.33% 662.06K
2023-01-19 $2.34 $2.23 -4.70% 714.1K
2023-01-18 $2.36 $2.32 -1.69% 903.38K
2023-01-17 $2.51 $2.32 -7.57% 972.41K
2023-01-13 $2.34 $2.48 5.98% 1.18M
2023-01-12 $2.27 $2.37 4.41% 987.22K
2023-01-11 $2.32 $2.23 -3.88% 1.01M
2023-01-10 $2.38 $2.25 -5.46% 1.41M
2023-01-09 $2.61 $2.65 1.53% 471.09K
2023-01-06 $2.63 $2.53 -3.80% 475.56K
2023-01-05 $2.73 $2.60 -4.76% 441.46K
2023-01-04 $2.75 $2.77 0.73% 789.92K
2023-01-03 $2.71 $2.69 -0.74% 580.12K
2022-12-30 $2.73 $2.68 -1.83% 1.2M
2022-12-29 $2.75 $2.77 0.73% 661.68K
2022-12-28 $2.96 $2.67 -9.80% 863.48K
2022-12-27 $2.91 $2.96 1.72% 927.59K
2022-12-23 $2.81 $2.99 6.41% 1.88M
2022-12-22 $1.97 $2.98 51.27% 8.52M
2022-12-21 $2.33 $2.39 2.58% 448.39K
2022-12-20 $2.35 $2.28 -2.98% 357.45K
2022-12-19 $2.46 $2.36 -4.07% 347.09K
2022-12-16 $2.50 $2.46 -1.60% 950.89K
2022-12-15 $2.54 $2.53 -0.39% 229.48K
2022-12-14 $2.58 $2.64 2.33% 406.15K
2022-12-13 $2.75 $2.61 -5.09% 508.02K
2022-12-12 $2.67 $2.64 -1.12% 310.09K
2022-12-09 $2.68 $2.70 0.75% 271.24K
2022-12-08 $2.59 $2.72 5.02% 277.09K
2022-12-07 $2.54 $2.56 0.79% 316.89K
2022-12-06 $2.77 $2.59 -6.50% 372.02K
2022-12-05 $3.13 $2.77 -11.50% 344.49K
2022-12-02 $2.97 $3.15 6.06% 522.85K
2022-12-01 $3.00 $3.06 2.00% 310.86K
2022-11-30 $2.76 $2.94 6.52% 449.82K
2022-11-29 $2.65 $2.76 4.15% 319.76K
2022-11-28 $2.75 $2.64 -4.00% 470.92K
2022-11-25 $2.72 $2.79 2.57% 95301
2022-11-23 $2.79 $2.74 -1.79% 707.47K
2022-11-22 $2.97 $2.80 -5.72% 603.83K
2022-11-21 $2.93 $2.97 1.37% 701.4K
2022-11-18 $3.19 $2.93 -8.15% 636.71K
2022-11-17 $3.05 $3.00 -1.64% 862.89K
2022-11-16 $3.17 $3.14 -0.95% 792.69K
2022-11-15 $3.35 $3.24 -3.28% 552.73K
2022-11-14 $3.51 $3.26 -7.12% 793.96K
2022-11-11 $3.29 $3.58 8.81% 1.19M
2022-11-10 $3.06 $3.32 8.50% 1.59M
2022-11-09 $2.53 $3.09 22.13% 1.96M