|
Closing price on 1/5/2026
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
5,300 |
| Split-adjusted Price |
9.00 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.30
|
9.00
|
8.50
|
9.00
|
5,300
|
|
|
12/31/2025
|
+0.10 / +1.08%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.10
|
9.40
|
2,700
|
|
|
12/30/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
8.80
|
9.30
|
0
|
|
|
12/29/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
12/26/2025
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,400
|
|
|
12/25/2025
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.50
|
9.10
|
8.60
|
9.10
|
14,400
|
|
|
12/24/2025
|
+0.10 / +1.08%
|
8.40
|
9.40
|
8.30
|
9.40
|
9.00
|
9.40
|
13,900
|
|
|
12/23/2025
|
+1.00 / +11.90%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.30
|
9.40
|
1,500
|
|
|
12/22/2025
|
-0.40 / -4.17%
|
9.10
|
9.40
|
8.20
|
9.20
|
8.40
|
9.20
|
67,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
8.80
|
9.60
|
0
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
8.80
|
9.60
|
0
|
|
|
12/17/2025
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.80
|
1,100
|
|
|
12/15/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8,100
|
|
|
12/12/2025
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
1,600
|
|
|
12/11/2025
|
+0.20 / +2.08%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.70
|
9.80
|
5,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,600
|
|
|
12/9/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,100
|
|
|
12/8/2025
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
2,800
|
|
|
12/5/2025
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
10.00
|
4,100
|
|
|
12/4/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
5,400
|
|
|
12/3/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
2,000
|
|
|
12/2/2025
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
2,300
|
|
|
12/1/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
2,600
|
|
|
11/28/2025
|
-0.30 / -2.94%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.50
|
9.90
|
500
|
|
|
11/27/2025
|
+0.80 / +8.51%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
11/26/2025
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
1,800
|
|
|
11/25/2025
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
9.50
|
14,600
|
|
|
11/24/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
12,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|