|
Closing price on 11/1/2019
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
700 |
| Split-adjusted Price |
5.16 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.41
|
5.16
|
700
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.92
|
0
|
|
|
10/30/2019
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.92
|
1,000
|
|
|
10/29/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.10
|
6.50
|
6.21
|
5.16
|
6,700
|
|
|
10/28/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
5.24
|
1,100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.32
|
400
|
|
|
10/24/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.32
|
1,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.32
|
0
|
|
|
10/22/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.32
|
200
|
|
|
10/21/2019
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
5.32
|
11,000
|
|
|
10/18/2019
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.58
|
5.32
|
3,700
|
|
|
10/17/2019
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.20
|
5.08
|
3,300
|
|
|
10/16/2019
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.38
|
5.24
|
7,000
|
|
|
10/15/2019
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.05
|
4.77
|
43,700
|
|
|
10/14/2019
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.54
|
5.08
|
5,200
|
|
|
10/11/2019
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.67
|
5.24
|
6,200
|
|
|
10/10/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.56
|
1,400
|
|
|
10/9/2019
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.30
|
7.00
|
6.54
|
5.56
|
14,600
|
|
|
10/8/2019
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.80
|
0
|
|
|
10/7/2019
|
-0.10 / -1.41%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.32
|
5.56
|
5,600
|
|
|
10/4/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,000
|
|
|
10/3/2019
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,100
|
|
|
10/2/2019
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.09
|
5.72
|
7,600
|
|
|
10/1/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
5.64
|
6,700
|
|
|
9/30/2019
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.02
|
5.64
|
4,100
|
|
|
9/27/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.31
|
5.88
|
3,800
|
|
|
9/26/2019
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.28
|
5.80
|
19,900
|
|
|
9/25/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.31
|
5.88
|
800
|
|
|
9/24/2019
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.25
|
5.80
|
13,500
|
|
|
9/23/2019
|
-0.30 / -3.80%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
6.04
|
7,200
|
|
|