|
Closing price on 4/3/2019
|
|
| Open |
5.60 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
2,800 |
| Split-adjusted Price |
4.33 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.71
|
4.33
|
2,800
|
|
|
4/2/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
4/1/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
4.33
|
1,900
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
0
|
|
|
3/28/2019
|
+0.60 / +10.91%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
100
|
|
|
3/27/2019
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.97
|
3,200
|
|
|
3/26/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
3/21/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
100
|
|
|
3/20/2019
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.10
|
6.10
|
4.40
|
30,300
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
0
|
|
|
3/18/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
10,100
|
|
|
3/15/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
3/14/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
100
|
|
|
3/13/2019
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
4.26
|
3,200
|
|
|
3/12/2019
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.05
|
4.40
|
800
|
|
|
3/11/2019
|
+0.40 / +7.02%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.08
|
4.40
|
37,500
|
|
|
3/8/2019
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.12
|
0
|
|
|
3/7/2019
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.68
|
4.26
|
6,100
|
|
|
3/6/2019
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.12
|
600
|
|
|
3/5/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
4.33
|
400
|
|
|
3/4/2019
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
200
|
|
|
3/1/2019
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.75
|
3.97
|
200
|
|
|
2/28/2019
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.20
|
6.00
|
5.29
|
4.33
|
5,100
|
|
|
2/27/2019
|
-0.80 / -11.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
38,600
|
|
|
2/26/2019
|
+0.80 / +13.33%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.46
|
4.91
|
700
|
|
|
2/25/2019
|
-0.70 / -10.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
100
|
|
|
2/22/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.84
|
0
|
|
|
2/21/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.84
|
0
|
|
|