|
Closing price on 10/5/2020
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
1,600 |
| Split-adjusted Price |
6.10 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
6.10
|
1,600
|
|
|
10/2/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.10
|
6,400
|
|
|
10/1/2020
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
6.10
|
3,400
|
|
|
9/30/2020
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.60
|
7.20
|
6.82
|
6.27
|
4,900
|
|
|
9/29/2020
|
-0.40 / -5.48%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
6.01
|
3,000
|
|
|
9/28/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.36
|
0
|
|
|
9/25/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.36
|
100
|
|
|
9/24/2020
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.07
|
6.36
|
3,800
|
|
|
9/23/2020
|
-0.30 / -4.23%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.65
|
5.92
|
10,200
|
|
|
9/22/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.18
|
0
|
|
|
9/21/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.18
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.60
|
7.30
|
7.09
|
6.36
|
1,500
|
|
|
9/17/2020
|
+0.50 / +7.35%
|
6.50
|
7.30
|
6.30
|
7.30
|
6.60
|
6.36
|
13,600
|
|
|
9/16/2020
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.60
|
5.92
|
12,800
|
|
|
9/15/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.90
|
6.52
|
6.01
|
22,300
|
|
|
9/14/2020
|
+0.50 / +7.81%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.57
|
6.01
|
2,300
|
|
|
9/11/2020
|
-0.90 / -12.50%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.42
|
5.49
|
3,000
|
|
|
9/10/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.27
|
500
|
|
|
9/9/2020
|
-0.40 / -5.33%
|
6.90
|
7.10
|
6.30
|
7.10
|
6.60
|
6.18
|
8,200
|
|
|
9/8/2020
|
+0.40 / +5.63%
|
7.80
|
7.80
|
6.90
|
7.50
|
7.10
|
6.53
|
1,900
|
|
|
9/7/2020
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.18
|
2,100
|
|
|
9/4/2020
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.27
|
100
|
|
|
9/3/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.71
|
0
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.71
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.71
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.71
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.71
|
0
|
|
|
8/26/2020
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.65
|
6.71
|
800
|
|
|
8/25/2020
|
0.00 / 0.00%
|
6.80
|
7.30
|
6.60
|
7.30
|
6.87
|
6.36
|
9,300
|
|
|
8/24/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.36
|
0
|
|
|