BLI Quote, Trading Chart, Berkeley Lights Inc.

home / stock / bli / bli quote

Stock Information
Company Name: Berkeley Lights Inc.
Stock Symbol: BLI
Market: NASDAQ
Menu
BLI BLI Quote BLI Short BLI News BLI Articles BLI Message Board
Get BLI Alerts

News, Short Squeeze, Breakout and More Instantly...
BLI Quote
Last:$1.2
Change Percent:-0.39%
Open:$1.28
Previous Close:$1.2
High:$1.3
Low:$1.14
Volume:2,288,422
Last Trade Date Time:03/21/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BLI Chart
Last Twenty Trading Days
Date:2023-03-21
Open:$1.28
Close:$1.2
High:$1.3
Low:$1.14
Volume:2,288,422
Date:2023-03-20
Open:$1.2
Close:$1.275
High:$1.31
Low:$1.1917
Volume:711,668
Date:2023-03-17
Open:$1.29
Close:$1.2
High:$1.29
Low:$1.17
Volume:897,190
Date:2023-03-16
Open:$1.27
Close:$1.3
High:$1.3175
Low:$1.235
Volume:317,099
Date:2023-03-15
Open:$1.3
Close:$1.27
High:$1.325
Low:$1.25
Volume:398,111
Date:2023-03-14
Open:$1.42
Close:$1.32
High:$1.42
Low:$1.32
Volume:337,888
Date:2023-03-13
Open:$1.27
Close:$1.37
High:$1.39
Low:$1.265
Volume:493,418
Date:2023-03-10
Open:$1.31
Close:$1.29
High:$1.35
Low:$1.2
Volume:1,377,053
Date:2023-03-09
Open:$1.38
Close:$1.3
High:$1.42
Low:$1.27
Volume:1,212,697
Date:2023-03-08
Open:$1.53
Close:$1.38
High:$1.53
Low:$1.37
Volume:1,964,760
Date:2023-03-07
Open:$1.63
Close:$1.54
High:$1.63
Low:$1.54
Volume:524,110
Date:2023-03-06
Open:$1.82
Close:$1.6
High:$1.8526
Low:$1.59
Volume:1,091,282
Date:2023-03-03
Open:$1.74
Close:$1.84
High:$1.9
Low:$1.74
Volume:746,086
Date:2023-03-02
Open:$1.58
Close:$1.78
High:$1.78
Low:$1.58
Volume:826,215
Date:2023-03-01
Open:$1.73
Close:$1.62
High:$1.75
Low:$1.6
Volume:758,825
Date:2023-02-28
Open:$1.64
Close:$1.75
High:$1.765
Low:$1.63
Volume:633,722
Date:2023-02-27
Open:$1.67
Close:$1.64
High:$1.7
Low:$1.62
Volume:661,915
Date:2023-02-24
Open:$1.6
Close:$1.65
High:$1.7199
Low:$1.6
Volume:800,365
Date:2023-02-23
Open:$1.79
Close:$1.69
High:$1.81
Low:$1.64
Volume:879,824
Date:2023-02-22
Open:$1.69
Close:$1.75
High:$1.775
Low:$1.675
Volume:944,179