|
Closing price on 10/18/2024
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
54,300 |
| Split-adjusted Price |
9.70 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
54,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
10/16/2024
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
10,900
|
|
|
10/15/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
22,100
|
|
|
10/14/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
15,700
|
|
|
10/11/2024
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
6,400
|
|
|
10/10/2024
|
+0.30 / +3.19%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.60
|
9.70
|
39,700
|
|
|
10/9/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
12,700
|
|
|
10/8/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
25,200
|
|
|
10/7/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
40,200
|
|
|
10/4/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
6,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
16,800
|
|
|
10/2/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
23,800
|
|
|
10/1/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
48,800
|
|
|
9/30/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
13,000
|
|
|
9/27/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
49,600
|
|
|
9/26/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.40
|
9.60
|
23,000
|
|
|
9/25/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
33,400
|
|
|
9/24/2024
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
8,100
|
|
|
9/23/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
18,800
|
|
|
9/20/2024
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
51,800
|
|
|
9/19/2024
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
74,400
|
|
|
9/18/2024
|
-0.10 / -1.03%
|
9.40
|
9.90
|
8.70
|
9.60
|
9.10
|
9.60
|
50,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
22,100
|
|
|
9/16/2024
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
34,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
50,400
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
34,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
34,300
|
|
|
9/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
23,000
|
|
|