|
Closing price on 5/28/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
89,800 |
| Split-adjusted Price |
11.80 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
89,800
|
|
|
5/27/2024
|
+0.80 / +7.27%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.70
|
11.80
|
107,900
|
|
|
5/24/2024
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.00
|
11.10
|
157,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
11,400
|
|
|
5/22/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
17,800
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
30,900
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
33,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
5/16/2024
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
700
|
|
|
5/15/2024
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
17,100
|
|
|
5/14/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.70
|
11.00
|
17,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
10,700
|
|
|
5/10/2024
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
5/9/2024
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
11.00
|
1,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
5/7/2024
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
1,600
|
|
|
5/6/2024
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.60
|
11.40
|
10.70
|
11.40
|
5,900
|
|
|
5/3/2024
|
+1.30 / +12.50%
|
10.50
|
11.70
|
10.40
|
11.70
|
10.60
|
11.70
|
16,000
|
|
|
5/2/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
6,400
|
|
|
4/26/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
24,200
|
|
|
4/25/2024
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
18,400
|
|
|
4/24/2024
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
30,300
|
|
|
4/23/2024
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
5,600
|
|
|
4/22/2024
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.10
|
10.30
|
21,800
|
|
|
4/19/2024
|
+0.10 / +0.97%
|
10.20
|
10.40
|
9.50
|
10.40
|
10.10
|
10.40
|
15,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.30
|
10.60
|
4,800
|
|
|
4/16/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/12/2024
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
13,600
|
|
|
4/11/2024
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
5,000
|
|
|