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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bli · 日线历史（复权）· FMP · 截至 2023年3月21日
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.
关于价格历史与 OHLCV 数据
Berkeley Lights, Inc.（BLI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLI 历史股价FMP 日线复权 OHLCV