|
Closing price on 12/5/2023
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
16,200 |
| Split-adjusted Price |
10.90 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
16,200
|
|
|
12/4/2023
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
12,000
|
|
|
12/1/2023
|
+0.40 / +3.70%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.00
|
11.20
|
5,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
9,900
|
|
|
11/29/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
11.00
|
7,100
|
|
|
11/28/2023
|
+0.40 / +3.57%
|
10.80
|
11.60
|
10.70
|
11.60
|
10.80
|
11.60
|
5,900
|
|
|
11/27/2023
|
-0.40 / -3.54%
|
12.40
|
12.40
|
10.90
|
10.90
|
11.20
|
10.90
|
1,200
|
|
|
11/24/2023
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.30
|
11.90
|
1,500
|
|
|
11/23/2023
|
-0.70 / -5.98%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
19,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
11/21/2023
|
+0.50 / +4.55%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.30
|
11.00
|
11.30
|
2,100
|
|
|
11/17/2023
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.30
|
12.00
|
11,200
|
|
|
11/16/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
11.40
|
400
|
|
|
11/15/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,400
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
26,400
|
|
|
11/13/2023
|
+0.30 / +2.70%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.20
|
11.40
|
16,000
|
|
|
11/10/2023
|
-0.50 / -4.20%
|
10.90
|
11.60
|
10.80
|
11.40
|
11.10
|
11.40
|
20,400
|
|
|
11/9/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/8/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/7/2023
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
200
|
|
|
11/6/2023
|
+0.50 / +4.42%
|
11.30
|
11.80
|
10.60
|
11.80
|
11.00
|
11.80
|
3,400
|
|
|
11/3/2023
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.30
|
11.80
|
14,900
|
|
|
11/2/2023
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
700
|
|
|
11/1/2023
|
+0.40 / +3.45%
|
10.60
|
12.00
|
10.60
|
12.00
|
11.40
|
12.00
|
10,000
|
|
|
10/31/2023
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.60
|
12.00
|
1,400
|
|
|
10/30/2023
|
-0.10 / -0.83%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.40
|
12.00
|
7,300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
10/26/2023
|
+0.50 / +4.27%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.10
|
12.20
|
1,300
|
|
|
10/25/2023
|
+0.90 / +7.96%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.70
|
12.20
|
10,000
|
|
|