|
Closing price on 10/24/2018
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
2,000 |
| Split-adjusted Price |
4.55 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
-0.90 / -12.50%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
4.55
|
2,000
|
|
|
10/23/2018
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.20
|
100
|
|
|
10/22/2018
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
200
|
|
|
10/19/2018
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
5.20
|
4,000
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
0
|
|
|
10/17/2018
|
+0.70 / +11.29%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
100
|
|
|
10/16/2018
|
-0.70 / -10.14%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.48
|
500
|
|
|
10/15/2018
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
600
|
|
|
10/12/2018
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.69
|
1,270
|
|
|
10/11/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.91
|
13,719
|
|
|
10/10/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
4.84
|
1,600
|
|
|
10/9/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
5.80
|
6.70
|
6.43
|
4.84
|
4,200
|
|
|
10/8/2018
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
4.77
|
1,200
|
|
|
10/5/2018
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.20
|
7.00
|
6.25
|
5.05
|
2,400
|
|
|
10/4/2018
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
5.05
|
200
|
|
|
10/3/2018
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
3,000
|
|
|
10/2/2018
|
+0.10 / +1.52%
|
7.10
|
7.10
|
6.60
|
6.70
|
6.74
|
4.84
|
3,000
|
|
|
10/1/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
4.77
|
1,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
4.77
|
700
|
|
|
9/27/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
0
|
|
|
9/25/2018
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
300
|
|
|
9/24/2018
|
-0.90 / -12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
100
|
|
|
9/21/2018
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.18
|
5.20
|
1,500
|
|
|
9/20/2018
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
300
|
|
|
9/19/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.77
|
2,300
|
|
|
9/18/2018
|
-0.50 / -7.14%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
4.69
|
800
|
|
|
9/17/2018
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.51
|
5.05
|
5,100
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
0
|
|
|
9/13/2018
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
100
|
|
|