|
Closing price on 11/12/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
1,300 |
| Split-adjusted Price |
9.20 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
1,300
|
|
|
11/11/2024
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
5,100
|
|
|
11/8/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.20
|
9.40
|
16,900
|
|
|
11/7/2024
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
26,400
|
|
|
11/6/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
20,700
|
|
|
11/5/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
6,900
|
|
|
11/4/2024
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
9.40
|
17,800
|
|
|
11/1/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
22,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
10/30/2024
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
10,700
|
|
|
10/29/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
2,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
5,200
|
|
|
10/24/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
5,100
|
|
|
10/23/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4,100
|
|
|
10/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
8,100
|
|
|
10/21/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
22,800
|
|
|
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
|
|
|