|
Closing price on 12/6/2019
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
5,000 |
| Split-adjusted Price |
5.64 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
5.64
|
5,000
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.78
|
5.48
|
10,600
|
|
|
12/4/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.48
|
8,300
|
|
|
12/3/2019
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.48
|
0
|
|
|
12/2/2019
|
-1.00 / -12.82%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
5.40
|
14,000
|
|
|
11/29/2019
|
-0.40 / -5.41%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.76
|
5.56
|
2,600
|
|
|
11/28/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.88
|
0
|
|
|
11/27/2019
|
+0.70 / +10.45%
|
7.60
|
7.60
|
6.60
|
7.40
|
7.40
|
5.88
|
14,300
|
|
|
11/26/2019
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.32
|
100
|
|
|
11/25/2019
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,500
|
|
|
11/22/2019
|
-0.20 / -2.86%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.74
|
5.40
|
8,900
|
|
|
11/21/2019
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.56
|
1,000
|
|
|
11/20/2019
|
-0.50 / -6.94%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
5.32
|
900
|
|
|
11/19/2019
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.72
|
1,000
|
|
|
11/18/2019
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.48
|
2,000
|
|
|
11/15/2019
|
+0.10 / +1.54%
|
7.20
|
7.20
|
6.50
|
6.60
|
6.73
|
5.24
|
5,200
|
|
|
11/14/2019
|
-0.20 / -2.99%
|
7.40
|
7.40
|
6.50
|
6.50
|
6.63
|
5.16
|
12,600
|
|
|
11/13/2019
|
-0.70 / -9.46%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.61
|
5.32
|
2,700
|
|
|
11/12/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.88
|
0
|
|
|
11/11/2019
|
+0.50 / +7.25%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.88
|
1,200
|
|
|
11/8/2019
|
-0.10 / -1.45%
|
7.30
|
7.30
|
6.40
|
6.80
|
6.87
|
5.40
|
4,000
|
|
|
11/7/2019
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.82
|
5.48
|
1,300
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.08
|
3,400
|
|
|
11/5/2019
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.08
|
1,700
|
|
|
11/4/2019
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
5.16
|
2,400
|
|
|
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
|
|
|