Live Quote:
On
|
|
|
Thursday, January 30, 2025 5:07:30 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/2/2019
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
100 |
Split-adjusted Price |
5.27 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2019
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.27
|
100
|
|
12/28/2018
|
+0.90 / +14.06%
|
6.40
|
7.30
|
6.40
|
7.30
|
7.17
|
5.27
|
5,000
|
|
12/27/2018
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.62
|
4,014
|
|
12/26/2018
|
+1.00 / +16.95%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.40
|
4.98
|
6,000
|
|
12/25/2018
|
-0.10 / -1.67%
|
5.90
|
6.70
|
5.90
|
5.90
|
6.28
|
4.26
|
1,800
|
|
12/24/2018
|
-0.90 / -13.04%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
4.33
|
4,000
|
|
12/21/2018
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
200
|
|
12/20/2018
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
100
|
|
12/19/2018
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.62
|
200
|
|
12/18/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
1,200
|
|
12/17/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
1,000
|
|
12/14/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
12/13/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
300
|
|
12/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.11
|
4.33
|
800
|
|
12/11/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
12/10/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
12/7/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.98
|
4.26
|
800
|
|
12/6/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.26
|
0
|
|
12/5/2018
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.26
|
0
|
|
12/4/2018
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.50
|
6.30
|
5.86
|
4.55
|
4,900
|
|
12/3/2018
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
4.48
|
1,300
|
|
11/30/2018
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
4.48
|
2,000
|
|
11/29/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
11/28/2018
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.27
|
4.55
|
600
|
|
11/27/2018
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
11/26/2018
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.26
|
4.40
|
2,800
|
|
11/23/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
11/22/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
11/21/2018
|
+0.10 / +1.61%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.45
|
4.55
|
2,000
|
|
11/20/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
4.48
|
1,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|