Dark

BLI
Berkeley Lights, Inc. Common Stock
stock NASDAQ

Inactive

Mar 22, 2023

1.22USD+1.667%(+0.02)2,289,664

Pre-market

0.00USD-100.000%(-1.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-21	1.2800	1.3000	1.1400	1.2000	-5.882%	2,289,664	0.000%
2023-03-20	1.2000	1.3100	1.1917	1.2750	+6.250%	711,668	-5.882%
2023-03-17	1.2900	1.2900	1.1700	1.2000	-7.692%	897,190	0.000%
2023-03-16	1.2700	1.3175	1.2350	1.3000	+2.362%	317,099	-7.692%
2023-03-15	1.3000	1.3250	1.2500	1.2700	-3.788%	398,111	-5.512%
2023-03-14	1.4200	1.4200	1.3200	1.3200	-3.650%	337,888	-9.091%
2023-03-13	1.2700	1.3900	1.2650	1.3700	+6.202%	493,418	-12.409%
2023-03-10	1.3100	1.3500	1.2000	1.2900	-0.769%	1,377,053	-6.977%
2023-03-09	1.3800	1.4200	1.2700	1.3000	-5.797%	1,212,697	-7.692%
2023-03-08	1.5300	1.5300	1.3700	1.3800	-10.390%	1,964,760	-13.043%
2023-03-07	1.6300	1.6300	1.5400	1.5400	-3.750%	524,110	-22.078%
2023-03-06	1.8200	1.8526	1.5900	1.6000	-13.043%	1,091,282	-25.000%
2023-03-03	1.7400	1.9000	1.7400	1.8400	+3.371%	746,086	-34.783%
2023-03-02	1.5800	1.7800	1.5800	1.7800	+9.877%	826,215	-32.584%
2023-03-01	1.7300	1.7500	1.6000	1.6200	-7.429%	758,825	-25.926%
2023-02-28	1.6400	1.7650	1.6300	1.7500	+6.707%	633,722	-31.429%
2023-02-27	1.6700	1.7000	1.6200	1.6400	-0.606%	661,915	-26.829%
2023-02-24	1.6000	1.7199	1.6000	1.6500	-2.367%	800,365	-27.273%
2023-02-23	1.7900	1.8100	1.6400	1.6900	-3.429%	879,824	-28.994%
2023-02-22	1.6900	1.7750	1.6750	1.7500	+5.422%	944,179	-31.429%
2023-02-21	1.7400	1.7400	1.6050	1.6600	-5.682%	1,027,458	-27.711%
2023-02-17	1.8200	1.8400	1.7050	1.7600	-1.124%	536,398	-31.818%
2023-02-16	1.7100	1.8600	1.7050	1.7800	+1.136%	670,443	-32.584%
2023-02-15	1.7200	1.7800	1.6750	1.7600	+2.624%	1,072,544	-31.818%
2023-02-14	1.8200	1.8200	1.6900	1.7150	-4.190%	937,477	-30.029%
2023-02-13	1.8500	1.8800	1.7350	1.7900	-3.243%	1,081,504	-32.961%
2023-02-10	1.8900	1.9193	1.8300	1.8500	-3.141%	803,185	-35.135%
2023-02-09	2.1800	2.1800	1.8900	1.9100	-9.479%	962,861	-37.173%
2023-02-08	2.2600	2.3000	2.1050	2.1100	-6.637%	460,536	-43.128%
2023-02-07	2.3100	2.3100	2.1950	2.2600	-2.165%	698,922	-46.903%
2023-02-06	2.3900	2.4400	2.2900	2.3100	-4.938%	649,773	-48.052%
2023-02-03	2.3000	2.5100	2.2700	2.4300	+2.966%	802,154	-50.617%
2023-02-02	2.3000	2.4620	2.2800	2.3600	+3.965%	1,445,581	-49.153%
2023-02-01	2.1700	2.2850	2.1300	2.2700	+5.581%	814,429	-47.137%
2023-01-31	2.0700	2.1700	2.0700	2.1500	+3.865%	787,578	-44.186%
2023-01-30	2.0800	2.0800	2.0200	2.0700	-1.896%	715,607	-42.029%
2023-01-27	2.0300	2.1700	2.0300	2.1100	+2.427%	748,098	-43.128%
2023-01-26	2.1100	2.1700	2.0500	2.0600	-0.962%	529,624	-41.748%
2023-01-25	2.1000	2.1091	2.0200	2.0800	-2.347%	648,784	-42.308%
2023-01-24	2.2500	2.2500	2.1100	2.1300	-4.484%	593,679	-43.662%
2023-01-23	2.2500	2.3200	2.2050	2.2300	0.000%	1,182,277	-46.188%
2023-01-20	2.2600	2.2800	2.1900	2.2300	0.000%	662,061	-46.188%
2023-01-19	2.3400	2.3600	2.1800	2.2300	-3.879%	714,105	-46.188%
2023-01-18	2.3600	2.4400	2.2950	2.3200	0.000%	903,380	-48.276%
2023-01-17	2.5100	2.5100	2.3000	2.3200	-6.452%	972,409	-48.276%
2023-01-13	2.3400	2.6050	2.2600	2.4800	+4.641%	1,176,267	-51.613%
2023-01-12	2.2700	2.4000	2.1850	2.3700	+6.278%	987,223	-49.367%
2023-01-11	2.3200	2.3200	2.1600	2.2300	-0.889%	1,012,919	-46.188%
2023-01-10	2.3800	2.4350	2.2200	2.2500	-15.094%	1,412,651	-46.667%
2023-01-09	2.6100	2.6850	2.5900	2.6500	+4.743%	471,094	-54.717%
2023-01-06	2.6300	2.6300	2.4550	2.5300	-2.692%	475,563	-52.569%
2023-01-05	2.7300	2.7300	2.5900	2.6000	-6.137%	441,463	-53.846%
2023-01-04	2.7500	2.7950	2.5900	2.7700	+2.974%	789,919	-56.679%
2023-01-03	2.7100	2.8500	2.6400	2.6900	+0.373%	580,117	-55.390%
2022-12-30	2.7300	2.8100	2.5200	2.6800	-3.249%	1,197,301	-55.224%
2022-12-29	2.7500	2.8200	2.6200	2.7700	+3.745%	661,679	-56.679%
2022-12-28	2.9600	2.9875	2.6300	2.6700	-9.797%	863,484	-55.056%
2022-12-27	2.9100	3.1400	2.8400	2.9600	-1.003%	927,589	-59.459%
2022-12-23	2.8100	3.0800	2.7100	2.9900	+0.336%	1,882,812	-59.866%
2022-12-22	1.9700	3.3100	1.9400	2.9800	+24.686%	8,518,015	-59.732%
2022-12-21	2.3300	2.4743	2.3000	2.3900	+4.825%	448,393	-49.791%
2022-12-20	2.3500	2.4200	2.2700	2.2800	-3.390%	357,450	-47.368%
2022-12-19	2.4600	2.4600	2.3400	2.3600	-4.065%	347,093	-49.153%
2022-12-16	2.5000	2.5400	2.4000	2.4600	-2.767%	950,887	-51.220%
2022-12-15	2.5400	2.6200	2.5200	2.5300	-4.167%	229,481	-52.569%
2022-12-14	2.5800	2.6650	2.4950	2.6400	+1.149%	406,154	-54.545%
2022-12-13	2.7500	2.9200	2.5600	2.6100	-1.136%	508,021	-54.023%
2022-12-12	2.6700	2.6850	2.6099	2.6400	-2.222%	310,086	-54.545%
2022-12-09	2.6800	2.7350	2.6500	2.7000	-0.735%	271,243	-55.556%
2022-12-08	2.5900	2.7450	2.5100	2.7200	+6.250%	277,087	-55.882%
2022-12-07	2.5400	2.6500	2.5200	2.5600	-1.158%	316,886	-53.125%
2022-12-06	2.7700	2.7700	2.5800	2.5900	-6.498%	372,022	-53.668%
2022-12-05	3.1300	3.1600	2.7050	2.7700	-12.063%	344,487	-56.679%
2022-12-02	2.9700	3.2300	2.9100	3.1500	+2.941%	522,853	-61.905%
2022-12-01	3.0000	3.1300	2.9731	3.0600	+4.082%	310,864	-60.784%
2022-11-30	2.7600	2.9600	2.6800	2.9400	+6.522%	449,819	-59.184%
2022-11-29	2.6500	2.8050	2.6200	2.7600	+4.545%	319,763	-56.522%
2022-11-28	2.7500	2.8200	2.6000	2.6400	-5.376%	470,922	-54.545%
2022-11-25	2.7200	2.8200	2.7200	2.7900	+1.825%	95,301	-56.989%
2022-11-23	2.7900	2.8100	2.6200	2.7400	-2.143%	707,470	-56.204%
2022-11-22	2.9700	2.9700	2.7050	2.8000	-5.724%	603,826	-57.143%
2022-11-21	2.9300	3.0500	2.8100	2.9700	+1.365%	701,399	-59.596%
2022-11-18	3.1900	3.1900	2.9100	2.9300	-2.333%	636,710	-59.044%
2022-11-17	3.0500	3.0701	2.9200	3.0000	-4.459%	862,886	-60.000%
2022-11-16	3.1700	3.2900	3.0850	3.1400	-3.086%	792,687	-61.783%
2022-11-15	3.3500	3.4200	3.1900	3.2400	-0.613%	552,729	-62.963%
2022-11-14	3.5100	3.5400	3.2500	3.2600	-8.939%	793,957	-63.190%
2022-11-11	3.2900	3.6500	3.2100	3.5800	+7.831%	1,193,119	-66.480%
2022-11-10	3.0600	3.5050	3.0400	3.3200	+7.443%	1,587,603	-63.855%
2022-11-09	2.5300	3.1700	2.5300	3.0900	+20.233%	1,955,894	-61.165%
2022-11-08	2.3900	2.6550	2.3100	2.5700	+9.362%	1,515,178	-53.307%
2022-11-07	2.2200	2.3992	2.2200	2.3500	+7.798%	1,269,640	-48.936%
2022-11-04	2.0500	2.1800	1.9900	2.1800	+7.921%	2,159,683	-44.954%
2022-11-03	2.0000	2.0700	1.8600	2.0200	+2.538%	1,417,859	-40.594%
2022-11-02	2.2100	2.2100	1.9500	1.9700	-10.860%	1,647,509	-39.086%
2022-11-01	2.3000	2.3700	2.1150	2.2100	-0.450%	1,568,031	-45.701%
2022-10-31	2.1000	2.4000	2.1000	2.2200	+7.246%	1,745,471	-45.946%
2022-10-28	2.0200	2.1000	1.9800	2.0700	+0.976%	1,663,117	-42.029%
2022-10-27	2.0000	2.0850	1.9300	2.0500	+3.015%	2,376,583	-41.463%
2022-10-26	1.9200	2.0500	1.8700	1.9900	+4.737%	2,749,005	-39.698%
2022-10-25	1.8900	1.9700	1.8300	1.9000	0.000%	2,065,179	-36.842%
2022-10-24	1.9600	1.9900	1.8250	1.9000	-3.553%	1,119,545	-36.842%
2022-10-21	2.0400	2.0500	1.9150	1.9700	-2.475%	937,523	-39.086%
2022-10-20	2.0500	2.1600	1.9350	2.0200	-2.415%	1,060,918	-40.594%
2022-10-19	2.3100	2.3690	2.0300	2.0700	-12.658%	962,598	-42.029%
2022-10-18	2.4700	2.5050	2.3600	2.3700	-0.420%	733,329	-49.367%
2022-10-17	2.5200	2.5200	2.3600	2.3800	-2.058%	595,253	-49.580%
2022-10-14	2.6400	2.6600	2.4300	2.4300	-7.252%	428,348	-50.617%
2022-10-13	2.5900	2.7500	2.5400	2.6200	-3.676%	383,762	-54.198%
2022-10-12	2.5900	2.7300	2.5200	2.7200	+4.615%	348,513	-55.882%
2022-10-11	2.5200	2.6700	2.4400	2.6000	+2.362%	414,922	-53.846%
2022-10-10	2.7100	2.7100	2.5300	2.5400	-6.960%	460,174	-52.756%
2022-10-07	3.0500	3.0700	2.6700	2.7300	-13.057%	712,168	-56.044%
2022-10-06	3.1200	3.2800	3.0800	3.1400	0.000%	266,328	-61.783%
2022-10-05	3.1900	3.2100	3.0284	3.1400	-4.268%	432,970	-61.783%
2022-10-04	3.0200	3.2800	3.0200	3.2800	+12.329%	502,852	-63.415%
2022-10-03	2.9400	2.9900	2.8000	2.9200	+2.098%	514,506	-58.904%
2022-09-30	2.8800	3.0900	2.8200	2.8600	-1.379%	481,590	-58.042%
2022-09-29	3.0000	3.0950	2.8100	2.9000	-4.918%	546,384	-58.621%
2022-09-28	2.9700	3.1500	2.9700	3.0500	+3.041%	883,996	-60.656%
2022-09-27	3.1000	3.1300	2.9000	2.9600	-1.003%	409,206	-59.459%
2022-09-26	3.0000	3.1300	2.9900	2.9900	-0.333%	343,523	-59.866%
2022-09-23	2.9500	3.0500	2.9300	3.0000	0.000%	410,619	-60.000%
2022-09-22	3.1000	3.1100	2.9100	3.0000	-3.846%	487,715	-60.000%
2022-09-21	3.2400	3.3500	3.1100	3.1200	-3.106%	693,528	-61.538%
2022-09-20	3.2700	3.3650	3.2100	3.2200	-2.128%	302,334	-62.733%
2022-09-19	3.4300	3.4350	3.2200	3.2900	-5.731%	700,215	-63.526%
2022-09-16	3.6100	3.6300	3.3300	3.4900	-3.857%	1,445,296	-65.616%
2022-09-15	3.5300	3.7800	3.5300	3.6300	+0.833%	502,840	-66.942%
2022-09-14	3.5700	3.6200	3.4400	3.6000	+0.559%	620,429	-66.667%
2022-09-13	3.7600	3.8000	3.5500	3.5800	-11.166%	570,123	-66.480%
2022-09-12	4.0000	4.1200	3.8700	4.0300	+1.768%	499,379	-70.223%
2022-09-09	3.9300	4.0500	3.9100	3.9600	+3.125%	365,753	-69.697%
2022-09-08	3.6400	3.8900	3.5700	3.8400	+4.348%	521,821	-68.750%
2022-09-07	3.6300	3.8200	3.6200	3.6800	+1.657%	647,260	-67.391%
2022-09-06	3.5500	3.7000	3.5000	3.6200	+2.260%	503,809	-66.851%
2022-09-02	3.7700	3.7700	3.5000	3.5400	-4.065%	379,497	-66.102%
2022-09-01	3.6100	3.7000	3.5000	3.6900	+0.545%	422,653	-67.480%
2022-08-31	3.7200	3.7700	3.6250	3.6700	+0.273%	350,743	-67.302%
2022-08-30	3.8500	3.9000	3.5900	3.6600	-3.937%	632,654	-67.213%
2022-08-29	3.8400	4.0200	3.8000	3.8100	-2.806%	517,902	-68.504%
2022-08-26	4.1000	4.1561	3.8900	3.9200	-3.448%	520,340	-69.388%
2022-08-25	4.1400	4.1750	3.9201	4.0600	-0.490%	700,705	-70.443%
2022-08-24	4.0600	4.2400	3.9500	4.0800	+0.741%	401,434	-70.588%
2022-08-23	4.0900	4.2000	3.9500	4.0500	-0.246%	438,673	-70.370%
2022-08-22	4.0000	4.1150	3.9300	4.0600	-1.217%	457,414	-70.443%
2022-08-19	4.1100	4.1700	3.9500	4.1100	-1.909%	598,111	-70.803%
2022-08-18	4.3000	4.3166	4.1200	4.1900	-2.784%	548,357	-71.360%
2022-08-17	4.5100	4.5637	4.2650	4.3100	-7.112%	628,543	-72.158%
2022-08-16	5.2200	5.2800	4.5900	4.6400	-11.111%	1,366,464	-74.138%
2022-08-15	5.2100	5.4696	5.0800	5.2200	0.000%	1,261,363	-77.011%
2022-08-12	4.8400	5.2200	4.6810	5.2200	+9.664%	674,044	-77.011%
2022-08-11	5.1900	5.7000	4.7300	4.7600	-7.393%	1,207,224	-74.790%
2022-08-10	4.6500	5.3099	4.2500	5.1400	+3.421%	2,077,715	-76.654%
2022-08-09	5.0800	5.2400	4.7000	4.9700	-4.054%	844,678	-75.855%
2022-08-08	5.3400	5.5400	5.1000	5.1800	-1.521%	768,056	-76.834%
2022-08-05	5.1700	5.3500	4.9400	5.2600	+0.574%	558,751	-77.186%
2022-08-04	5.2100	5.2600	4.9400	5.2300	+1.751%	468,198	-77.055%
2022-08-03	4.9800	5.2800	4.9100	5.1400	+6.198%	441,933	-76.654%
2022-08-02	4.5000	4.9700	4.4100	4.8400	+7.317%	519,592	-75.207%
2022-08-01	4.3500	4.6400	4.3500	4.5100	+0.445%	419,182	-73.392%
2022-07-29	4.6500	4.7100	4.3700	4.4900	-4.671%	546,134	-73.274%
2022-07-28	4.5700	4.7300	4.4300	4.7100	+2.169%	432,286	-74.522%
2022-07-27	4.4300	4.6400	4.2800	4.6100	+6.467%	448,530	-73.970%
2022-07-26	4.3700	4.4100	4.1600	4.3300	-0.460%	631,853	-72.286%
2022-07-25	4.4300	4.4400	4.2500	4.3500	-3.761%	448,041	-72.414%
2022-07-22	4.9300	4.9532	4.4401	4.5200	-7.566%	646,318	-73.451%
2022-07-21	4.7300	4.9900	4.6900	4.8900	+3.383%	617,535	-75.460%
2022-07-20	4.4800	4.8600	4.4800	4.7300	+6.292%	889,745	-74.630%
2022-07-19	4.3200	4.5500	4.2700	4.4500	+5.701%	1,243,327	-73.034%
2022-07-18	4.4300	4.5700	4.1700	4.2100	-4.100%	989,513	-71.496%
2022-07-15	4.7300	4.7449	4.2800	4.3900	-5.081%	1,038,155	-72.665%
2022-07-14	5.1300	5.1700	4.4400	4.6250	-10.019%	1,105,947	-74.054%
2022-07-13	4.9000	5.4300	4.8600	5.1400	+1.181%	1,244,313	-76.654%
2022-07-12	4.9800	5.0800	4.6800	5.0800	+5.394%	953,220	-76.378%
2022-07-11	5.6600	5.8100	4.7150	4.8200	-16.028%	1,537,094	-75.104%
2022-07-08	5.3200	5.8200	5.3100	5.7400	+4.745%	827,147	-79.094%
2022-07-07	5.2700	5.6100	5.0800	5.4800	+4.183%	831,752	-78.102%
2022-07-06	5.7800	5.9500	5.1600	5.2600	-8.997%	796,484	-77.186%
2022-07-05	5.3900	5.8200	5.2400	5.7800	+5.861%	1,132,032	-79.239%
2022-07-01	4.9900	5.4600	4.9500	5.4600	+9.859%	547,846	-78.022%
2022-06-30	4.7400	5.0252	4.6600	4.9700	+2.899%	760,417	-75.855%
2022-06-29	4.8700	4.9300	4.6900	4.8300	-2.227%	727,622	-75.155%
2022-06-28	5.3900	5.5000	4.9000	4.9400	-8.519%	685,791	-75.709%
2022-06-27	5.7700	5.7800	5.3400	5.4000	-6.412%	650,865	-77.778%
2022-06-24	5.9600	6.1125	5.4700	5.7700	-1.199%	2,887,159	-79.203%
2022-06-23	5.4400	5.9100	5.2900	5.8400	+9.568%	1,441,594	-79.452%
2022-06-22	4.9100	5.4800	4.9100	5.3300	+5.545%	1,211,270	-77.486%
2022-06-21	4.7700	5.2300	4.7700	5.0500	+7.447%	1,124,610	-76.238%
2022-06-17	4.5000	4.8200	4.4100	4.7000	+5.618%	1,390,638	-74.468%
2022-06-16	4.4500	4.5700	4.3000	4.4500	-4.915%	1,093,399	-73.034%
2022-06-15	4.3000	4.8500	4.2200	4.6800	+11.429%	1,355,539	-74.359%
2022-06-14	4.2500	4.2500	3.8800	4.2000	+0.719%	651,066	-71.429%
2022-06-13	4.2600	4.3900	4.0600	4.1700	-7.743%	795,656	-71.223%
2022-06-10	4.9500	5.0900	4.5099	4.5200	-13.410%	992,415	-73.451%
2022-06-09	5.3500	5.4700	5.1700	5.2200	-3.512%	778,649	-77.011%
2022-06-08	5.2300	5.4900	5.1400	5.4100	+2.075%	810,648	-77.819%
2022-06-07	4.8800	5.3300	4.8600	5.3000	+6.212%	964,377	-77.358%
2022-06-06	4.7000	5.2300	4.6500	4.9900	+9.190%	884,071	-75.952%
2022-06-03	4.8700	4.9400	4.5500	4.5700	-8.964%	1,025,476	-73.742%
2022-06-02	4.5300	5.0200	4.3748	5.0200	+14.874%	897,705	-76.096%
2022-06-01	4.7700	5.0000	4.3700	4.3700	-8.577%	770,860	-72.540%
2022-05-31	4.9400	5.0600	4.5700	4.7800	-4.591%	718,728	-74.895%
2022-05-27	4.7000	5.0700	4.6100	5.0100	+8.913%	1,294,048	-76.048%
2022-05-26	4.5000	4.8050	4.4400	4.6000	+2.222%	854,233	-73.913%
2022-05-25	4.3600	4.6100	4.2550	4.5000	+3.448%	558,028	-73.333%
2022-05-24	4.7200	4.7500	4.2500	4.3500	-10.678%	838,016	-72.414%
2022-05-23	5.0400	5.1300	4.7700	4.8700	-2.209%	757,381	-75.359%
2022-05-20	5.0000	5.2300	4.5800	4.9800	+1.426%	740,545	-75.904%
2022-05-19	4.6200	5.0150	4.5700	4.9100	+6.972%	923,230	-75.560%
2022-05-18	4.6500	4.8800	4.5100	4.5900	-3.571%	919,669	-73.856%
2022-05-17	4.9400	5.1000	4.6100	4.7600	-0.210%	1,008,239	-74.790%
2022-05-16	5.1000	5.3000	4.7200	4.7700	-8.445%	938,606	-74.843%
2022-05-13	4.5900	5.2900	4.5900	5.2100	+15.778%	1,458,124	-76.967%
2022-05-12	3.7300	4.5000	3.6550	4.5000	+19.522%	1,951,287	-73.333%
2022-05-11	4.6600	4.6600	3.7600	3.7650	-21.234%	1,593,272	-68.127%
2022-05-10	4.6800	5.0900	4.0050	4.7800	+7.416%	1,543,210	-74.895%
2022-05-09	5.0220	5.1100	4.2799	4.4500	-14.587%	1,977,563	-73.034%
2022-05-06	5.5800	5.5900	5.0800	5.2100	-6.964%	1,445,505	-76.967%
2022-05-05	5.8700	5.9800	5.4400	5.6000	-6.822%	992,782	-78.571%
2022-05-04	5.5100	6.1800	5.2000	6.0100	+8.288%	1,450,059	-80.033%
2022-05-03	5.4500	5.6600	5.3200	5.5500	+2.778%	1,018,803	-78.378%
2022-05-02	4.9200	5.4300	4.7700	5.4000	+8.543%	1,685,385	-77.778%
2022-04-29	5.0900	5.3800	4.9700	4.9750	-2.067%	685,616	-75.879%
2022-04-28	5.2100	5.3300	4.5500	5.0800	-1.359%	1,302,835	-76.378%
2022-04-27	5.2500	5.5000	5.1100	5.1500	-4.097%	728,773	-76.699%
2022-04-26	5.5800	5.6600	5.2900	5.3700	-4.956%	756,970	-77.654%
2022-04-25	5.2700	5.7600	5.2500	5.6500	+6.805%	865,691	-78.761%
2022-04-22	5.3600	5.5200	5.2300	5.2900	-1.306%	621,780	-77.316%
2022-04-21	5.7700	6.0800	5.2800	5.3600	-5.634%	820,696	-77.612%
2022-04-20	5.9400	5.9700	5.4900	5.6800	-2.405%	732,294	-78.873%
2022-04-19	5.5200	6.0700	5.4800	5.8200	+4.114%	833,567	-79.381%
2022-04-18	5.9600	5.9600	5.5200	5.5900	-5.892%	862,221	-78.533%
2022-04-14	6.3700	6.4100	5.8400	5.9400	-6.013%	713,835	-79.798%
2022-04-13	6.0200	6.4500	5.9900	6.3200	+3.607%	617,885	-81.013%
2022-04-12	6.1500	6.6500	6.0000	6.1000	+2.007%	886,885	-80.328%
2022-04-11	5.8500	6.0800	5.7300	5.9800	-0.499%	1,012,128	-79.933%
2022-04-08	6.2700	6.3000	5.9100	6.0100	-5.205%	674,554	-80.033%
2022-04-07	6.4500	6.4700	6.0500	6.3400	-1.400%	755,401	-81.073%
2022-04-06	6.5204	6.5400	6.1000	6.4300	-3.886%	793,199	-81.337%
2022-04-05	7.3500	7.4000	6.6050	6.6900	-8.856%	875,304	-82.063%
2022-04-04	7.4000	7.5800	7.2400	7.3400	+0.136%	566,793	-83.651%
2022-04-01	7.1400	7.4400	7.0500	7.3300	+3.094%	695,752	-83.629%
2022-03-31	7.1200	7.3900	7.0700	7.1100	-0.420%	716,928	-83.122%
2022-03-30	7.5000	7.7400	7.0600	7.1400	-6.789%	753,536	-83.193%
2022-03-29	7.0000	7.7900	6.9900	7.6600	+13.146%	1,610,424	-84.334%
2022-03-28	6.8200	7.0700	6.5200	6.7700	0.000%	737,878	-82.275%
2022-03-25	7.0800	7.0900	6.5700	6.7700	-3.698%	681,359	-82.275%
2022-03-24	7.1600	7.3700	6.6600	7.0300	-0.846%	700,630	-82.930%
2022-03-23	7.3000	7.4984	6.9800	7.0900	-4.060%	657,351	-83.075%
2022-03-22	7.0400	7.6200	7.0102	7.3900	+4.823%	1,263,073	-83.762%
2022-03-21	7.6100	7.6199	6.8900	7.0500	-7.723%	1,791,116	-82.979%
2022-03-18	6.8100	7.6900	6.7507	7.6400	+10.725%	2,765,420	-84.293%
2022-03-17	6.3800	6.9500	6.2200	6.9000	+6.481%	1,526,002	-82.609%
2022-03-16	5.7600	6.4900	5.7200	6.4800	+20.446%	2,360,975	-81.481%
2022-03-15	5.3000	5.4100	5.1000	5.3800	+2.281%	1,492,459	-77.695%
2022-03-14	5.5000	5.7600	5.1600	5.2600	+2.734%	1,711,239	-77.186%
2022-03-11	5.7700	5.7900	5.0750	5.1200	-10.018%	1,216,008	-76.563%
2022-03-10	6.2800	6.2800	5.4699	5.6900	-9.826%	1,448,195	-78.910%
2022-03-09	6.2300	6.4400	6.1050	6.3100	+6.408%	2,393,963	-80.983%
2022-03-08	5.9200	6.4400	5.7300	5.9300	+0.169%	1,706,863	-79.764%
2022-03-07	6.1900	6.4400	5.8300	5.9200	-4.823%	1,529,996	-79.730%
2022-03-04	6.6000	6.8000	6.1200	6.2200	-6.747%	1,464,538	-80.707%
2022-03-03	7.2600	7.2700	6.5700	6.6700	-6.452%	967,564	-82.009%
2022-03-02	7.3600	7.4900	6.9800	7.1300	-5.812%	822,732	-83.170%
2022-03-01	7.5100	7.8600	7.4700	7.5700	-1.304%	1,579,784	-84.148%
2022-02-28	7.4000	7.8000	7.3000	7.6700	+3.369%	1,745,499	-84.355%
2022-02-25	7.0700	7.4450	7.0000	7.4200	+4.360%	1,281,623	-83.827%
2022-02-24	6.0000	7.1600	6.0000	7.1100	+12.145%	3,100,003	-83.122%
2022-02-23	6.7500	6.8500	6.3100	6.3400	-4.805%	1,169,407	-81.073%
2022-02-22	6.7500	6.9500	6.5200	6.6600	-2.915%	1,319,688	-81.982%
2022-02-18	6.8500	7.1000	6.6800	6.8600	0.000%	1,064,813	-82.507%
2022-02-17	7.3600	7.4300	6.8100	6.8600	-8.655%	1,188,687	-82.507%
2022-02-16	7.5100	7.6300	7.2800	7.5100	-1.573%	959,840	-84.021%
2022-02-15	7.5900	7.8000	7.3600	7.6300	+3.528%	1,642,426	-84.273%
2022-02-14	7.5400	8.0000	7.2100	7.3700	-2.513%	2,901,941	-83.718%
2022-02-11	7.9200	8.2500	7.3800	7.5600	-4.061%	1,132,057	-84.127%
2022-02-10	8.0900	8.4800	7.7500	7.8800	-5.967%	1,979,389	-84.772%
2022-02-09	8.2000	8.5900	8.1200	8.3800	+4.619%	1,199,539	-85.680%
2022-02-08	8.1500	8.3900	7.9000	8.0100	-2.673%	1,077,043	-85.019%
2022-02-07	8.4200	9.0250	8.1500	8.2300	-2.719%	3,026,811	-85.419%
2022-02-04	8.3300	8.7000	7.9400	8.4600	+1.561%	984,094	-85.816%
2022-02-03	8.9200	9.2750	8.3300	8.3300	-9.848%	956,269	-85.594%
2022-02-02	10.1100	10.2300	9.1600	9.2400	-7.600%	991,082	-87.013%
2022-02-01	9.8100	10.2900	9.2200	10.0000	+2.987%	3,306,632	-88.000%
2022-01-31	8.7800	9.9599	8.7782	9.7100	+10.718%	1,256,374	-87.642%
2022-01-28	8.1600	8.8000	7.8800	8.7700	+6.951%	1,837,436	-86.317%
2022-01-27	8.6200	8.8550	8.1240	8.2000	-2.844%	1,266,955	-85.366%
2022-01-26	9.0800	9.6101	8.3400	8.4400	-3.982%	1,020,177	-85.782%
2022-01-25	8.9500	9.2800	8.5100	8.7900	-5.382%	2,037,167	-86.348%
2022-01-24	8.6500	9.3400	8.0100	9.2900	+4.499%	1,650,466	-87.083%
2022-01-21	9.0500	9.5400	8.5700	8.8900	-3.370%	2,224,678	-86.502%
2022-01-20	9.4400	10.5000	9.0800	9.2000	+0.327%	2,381,185	-86.957%
2022-01-19	9.6500	10.0800	9.1100	9.1700	-3.878%	3,204,589	-86.914%
2022-01-18	9.4000	10.0400	9.3400	9.5400	-1.344%	1,936,403	-87.421%
2022-01-14	9.3500	9.9290	9.1194	9.6700	+1.682%	1,057,437	-87.590%
2022-01-13	9.8900	10.0200	9.4300	9.5100	-3.939%	1,057,685	-87.382%
2022-01-12	10.6600	10.9900	9.8650	9.9000	-6.955%	2,909,998	-87.879%
2022-01-11	10.0100	10.8000	9.8600	10.6400	+6.082%	2,513,634	-88.722%
2022-01-10	9.5000	10.0600	9.0500	10.0300	+4.262%	3,998,682	-88.036%
2022-01-07	9.7900	10.3500	9.4000	9.6200	-2.632%	5,488,640	-87.526%
2022-01-06	11.1300	12.2300	9.7000	9.8800	-39.275%	11,809,450	-87.854%
2022-01-05	17.8500	18.4400	16.2000	16.2700	-11.287%	1,377,561	-92.624%
2022-01-04	19.2100	19.2100	17.3900	18.3400	-4.777%	786,127	-93.457%
2022-01-03	18.3900	19.3400	18.0500	19.2600	+5.941%	792,311	-93.769%
2021-12-31	18.8300	19.0800	18.0500	18.1800	-2.258%	560,422	-93.399%
2021-12-30	17.4700	19.4500	17.4700	18.6000	+5.862%	1,091,719	-93.548%
2021-12-29	17.9600	18.0000	17.2000	17.5700	-2.117%	750,001	-93.170%
2021-12-28	18.8200	19.5000	17.7600	17.9500	-4.216%	1,073,642	-93.315%
2021-12-27	18.9400	19.4300	18.3200	18.7400	-1.833%	714,907	-93.597%
2021-12-23	20.1500	20.3500	18.9800	19.0900	-6.146%	1,003,255	-93.714%
2021-12-22	20.5800	21.6600	19.9200	20.3400	-1.406%	702,254	-94.100%
2021-12-21	19.3600	20.6500	19.3500	20.6300	+7.672%	670,888	-94.183%
2021-12-20	18.5000	19.7600	17.9300	19.1600	+0.948%	854,771	-93.737%
2021-12-17	17.8300	19.5600	17.4200	18.9800	+6.271%	1,515,365	-93.678%
2021-12-16	18.9900	19.8200	17.4500	17.8600	-4.030%	1,125,452	-93.281%
2021-12-15	17.4000	18.7000	16.8900	18.6100	+7.016%	1,589,414	-93.552%
2021-12-14	17.4300	18.2900	16.9600	17.3900	-2.413%	627,368	-93.099%
2021-12-13	17.9600	18.6400	17.2300	17.8200	-0.780%	705,709	-93.266%
2021-12-10	18.6500	19.7200	17.7300	17.9600	-3.076%	825,976	-93.318%
2021-12-09	20.4400	20.4500	18.5000	18.5300	-9.610%	1,142,201	-93.524%
2021-12-08	20.8000	21.2300	19.2800	20.5000	-2.334%	865,858	-94.146%
2021-12-07	20.0000	21.6900	19.9600	20.9900	+8.926%	1,231,611	-94.283%
2021-12-06	18.9500	19.8850	18.3500	19.2700	+1.208%	835,863	-93.773%
2021-12-03	20.6400	20.7000	18.3400	19.0400	-6.895%	1,873,500	-93.697%
2021-12-02	19.5500	21.0800	19.1800	20.4500	+4.071%	732,713	-94.132%
2021-12-01	21.2000	21.5300	19.5700	19.6500	-5.846%	717,447	-93.893%
2021-11-30	20.1100	21.2200	20.0300	20.8700	+3.779%	979,221	-94.250%
2021-11-29	20.5300	20.6500	19.3200	20.1100	-0.544%	628,508	-94.033%
2021-11-26	20.1000	20.8000	19.7565	20.2200	-1.797%	442,322	-94.065%
2021-11-24	19.6200	20.8599	19.5000	20.5900	-5.333%	997,246	-94.172%
2021-11-23	21.5100	22.0100	20.6400	21.7500	-0.821%	784,756	-94.483%
2021-11-22	23.7600	23.7600	21.7300	21.9300	-7.546%	885,112	-94.528%
2021-11-19	23.0400	24.3200	22.9900	23.7200	+3.041%	732,958	-94.941%
2021-11-18	24.6600	24.6900	22.7900	23.0200	-6.575%	893,921	-94.787%
2021-11-17	25.4700	25.6000	24.3800	24.6400	-3.448%	467,876	-95.130%
2021-11-16	24.5900	25.5800	24.3780	25.5200	+3.236%	503,595	-95.298%
2021-11-15	26.0500	26.6700	24.4500	24.7200	-3.738%	705,724	-95.146%
2021-11-12	25.6600	26.2399	25.0300	25.6800	+0.273%	610,175	-95.327%
2021-11-11	25.2600	26.0300	24.9150	25.6100	+1.829%	722,203	-95.314%
2021-11-10	25.1400	26.7500	24.2200	25.1500	+2.569%	1,578,898	-95.229%
2021-11-09	24.5000	24.9000	24.0400	24.5200	-0.122%	850,711	-95.106%
2021-11-08	24.2100	25.2400	24.2100	24.5500	+0.532%	607,165	-95.112%
2021-11-05	23.8400	24.8400	23.7000	24.4200	+1.962%	652,053	-95.086%
2021-11-04	24.1900	26.2800	22.7500	23.9500	-2.045%	1,445,389	-94.990%
2021-11-03	23.6500	24.5200	23.4550	24.4500	+2.430%	577,956	-95.092%
2021-11-02	24.4200	24.5000	23.7250	23.8700	-2.532%	510,357	-94.973%
2021-11-01	23.2900	24.8400	23.2500	24.4900	+5.333%	670,735	-95.100%
2021-10-29	23.8500	24.0300	23.1000	23.2500	-2.963%	414,767	-94.839%
2021-10-28	23.1400	24.1600	22.9000	23.9600	+3.588%	452,536	-94.992%
2021-10-27	24.1500	24.4900	22.5100	23.1300	-4.697%	795,126	-94.812%
2021-10-26	25.5000	26.0000	24.2400	24.2700	-3.729%	687,324	-95.056%
2021-10-25	24.7100	25.3300	24.1001	25.2100	+2.065%	575,626	-95.240%
2021-10-22	24.9950	25.4800	24.1500	24.7000	-3.023%	1,618,537	-95.142%
2021-10-21	25.4100	26.0000	25.0500	25.4700	-0.508%	758,216	-95.289%
2021-10-20	25.7300	26.0050	25.1450	25.6000	-0.544%	879,900	-95.313%
2021-10-19	24.6000	26.2900	24.5800	25.7400	+4.592%	1,120,783	-95.338%
2021-10-18	25.2300	25.6900	23.6500	24.6100	-3.490%	2,277,953	-95.124%
2021-10-15	24.4000	25.6600	23.8000	25.5000	+6.162%	3,432,376	-95.294%
2021-10-14	22.7900	24.4200	22.6101	24.0200	+7.089%	2,423,998	-95.004%
2021-10-13	21.1850	22.6350	20.4100	22.4300	+6.810%	3,256,459	-94.650%
2021-10-12	19.6600	21.6700	19.3000	21.0000	+13.147%	3,606,371	-94.286%
2021-10-11	18.0600	19.2100	17.8200	18.5600	+2.598%	1,189,700	-93.534%
2021-10-08	18.7400	18.8794	18.0100	18.0900	-3.777%	949,926	-93.367%
2021-10-07	18.6100	19.5800	18.4600	18.8000	+1.457%	776,077	-93.617%
2021-10-06	18.7300	19.3490	18.4300	18.5300	-3.490%	876,749	-93.524%
2021-10-05	18.4800	19.5000	18.3100	19.2000	+4.235%	909,522	-93.750%
2021-10-04	19.4800	19.8000	18.0600	18.4200	-6.307%	1,500,112	-93.485%
2021-10-01	19.7500	19.8800	19.0100	19.6600	+0.511%	1,104,521	-93.896%
2021-09-30	19.6000	20.3100	19.2900	19.5600	+0.308%	1,305,426	-93.865%

.dark-mode .ljZS5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljZS5V{ color: #333333; background-color: white; border: 2px solid #333333; }BLIBerkeley Lights, Inc. Common Stockstock NASDAQ

BLI
Berkeley Lights, Inc. Common Stock
stock NASDAQ