|
Closing price on 3/9/2020
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
34,300 |
| Split-adjusted Price |
5.64 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.03
|
5.64
|
34,300
|
|
|
3/6/2020
|
-0.20 / -2.74%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.08
|
5.64
|
4,000
|
|
|
3/5/2020
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.07
|
5.80
|
4,800
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
3,500
|
|
|
3/3/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
5.64
|
10,000
|
|
|
3/2/2020
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,000
|
|
|
2/28/2020
|
-0.20 / -2.82%
|
7.90
|
7.90
|
6.90
|
6.90
|
7.81
|
5.48
|
2,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
2,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
5.64
|
13,700
|
|
|
2/25/2020
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
5.64
|
4,000
|
|
|
2/24/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.13
|
5.72
|
5,500
|
|
|
2/21/2020
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,900
|
|
|
2/20/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
5.72
|
5,400
|
|
|
2/19/2020
|
-0.60 / -7.89%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
5.56
|
3,000
|
|
|
2/18/2020
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.04
|
2,000
|
|
|
2/17/2020
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.80
|
500
|
|
|
2/14/2020
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.56
|
2,500
|
|
|
2/13/2020
|
-0.60 / -8.11%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.40
|
100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.88
|
0
|
|
|
2/11/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.88
|
500
|
|
|
2/10/2020
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
5.80
|
2,100
|
|
|
2/7/2020
|
+0.70 / +10.14%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.04
|
2,000
|
|
|
2/6/2020
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.48
|
3,300
|
|
|
2/5/2020
|
-1.20 / -15.00%
|
8.40
|
8.40
|
6.80
|
6.80
|
7.65
|
5.40
|
6,000
|
|
|
2/4/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.97
|
5.64
|
2,600
|
|
|
1/30/2020
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
300
|
|
|
1/22/2020
|
-0.70 / -8.54%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
5.96
|
800
|
|
|
1/21/2020
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.51
|
2,500
|
|
|