Berkeley Lights, Inc.
BLINASDAQHealthcare
$1.20
$-0.08(-5.88%)
Market Cap$86608685
P/E Ratio—
52W High$7.4
52W Low$0.9797
Berkeley Lights, Inc. (BLI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bli · EOD price history · split-adj. · FMP · as of Mar 21, 2023
5-Year High5Y
$51.28
Jul 22, 2021
-97.7% from here
5-Year Low5Y
$1.14
Mar 21, 2023
+5.3% from low
IPO Priceadj.
$65.45
Jul 17, 2020
-98.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$47.01
Jun 9, 2021
-97.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 21, 2023 | $1.28 | $1.30 | $1.14 | $1.20 | $1.20 | 2.3M | -6.25% |
| Mar 20, 2023 | $1.20 | $1.31 | $1.19 | $1.28 | $1.28 | 712K | +6.25% |
| Mar 17, 2023 | $1.29 | $1.29 | $1.17 | $1.20 | $1.20 | 897K | -6.98% |
| Mar 16, 2023 | $1.27 | $1.32 | $1.24 | $1.30 | $1.30 | 317K | +2.36% |
| Mar 15, 2023 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 398K | -2.31% |
| Mar 14, 2023 | $1.42 | $1.42 | $1.32 | $1.32 | $1.32 | 338K | -7.04% |
| Mar 13, 2023 | $1.27 | $1.39 | $1.27 | $1.37 | $1.37 | 493K | +7.87% |
| Mar 10, 2023 | $1.31 | $1.35 | $1.20 | $1.29 | $1.29 | 1.4M | -1.53% |
| Mar 9, 2023 | $1.38 | $1.42 | $1.27 | $1.30 | $1.30 | 1.2M | -5.80% |
| Mar 8, 2023 | $1.53 | $1.53 | $1.37 | $1.38 | $1.38 | 2.0M | -9.80% |
| Mar 7, 2023 | $1.63 | $1.63 | $1.54 | $1.54 | $1.54 | 524K | -5.52% |
| Mar 6, 2023 | $1.82 | $1.85 | $1.59 | $1.60 | $1.60 | 1.1M | -12.09% |
| Mar 3, 2023 | $1.74 | $1.90 | $1.74 | $1.84 | $1.84 | 746K | +5.75% |
| Mar 2, 2023 | $1.58 | $1.78 | $1.58 | $1.78 | $1.78 | 826K | +12.66% |
| Mar 1, 2023 | $1.73 | $1.75 | $1.60 | $1.62 | $1.62 | 759K | -6.36% |
| Feb 28, 2023 | $1.64 | $1.77 | $1.63 | $1.75 | $1.75 | 634K | +6.71% |
| Feb 27, 2023 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 662K | -1.80% |
| Feb 24, 2023 | $1.60 | $1.72 | $1.60 | $1.65 | $1.65 | 800K | +3.12% |
| Feb 23, 2023 | $1.79 | $1.81 | $1.64 | $1.69 | $1.69 | 880K | -5.59% |
| Feb 22, 2023 | $1.69 | $1.78 | $1.68 | $1.75 | $1.75 | 944K | +3.55% |
Showing 1–20 of 448 records
Annual Stock Price Performance · BLI
Jan 1 → Dec 31 · 3 years2023-55.7%$2.71 → $1.20
-55.7%
2022-85.4%$18.39 → $2.68
-85.4%
2021-61.2%$46.88 → $18.18
-61.2%
Best Year2023 · -55.7%
Worst Year2022 · -85.4%
Positive Years0 / 3
Avg Annual Return-67.5%
3Y Total Return-97.4%
3Y CAGR~-70.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BLI?
If you invested $1,000 in BLI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$18
Total Return-98.2%
CAGR~-48.6% / yr
Profit$-982
Based on Jul 17, 2020 · $65.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Berkeley Lights, Inc. (BLI) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BLI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BLI historical stock pricesFMP EOD datasplit-adjusted OHLCV