|
Closing price on 5/3/2019
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
1,400 |
| Split-adjusted Price |
4.40 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.80 / -11.59%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
1,400
|
|
|
5/2/2019
|
+0.90 / +15.00%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.12
|
4.98
|
35,100
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
3,000
|
|
|
4/25/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
2,500
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.05
|
4.40
|
800
|
|
|
4/23/2019
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
4.40
|
1,200
|
|
|
4/22/2019
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.75
|
4.33
|
1,200
|
|
|
4/19/2019
|
-0.10 / -1.64%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.73
|
4.33
|
1,000
|
|
|
4/18/2019
|
+0.10 / +1.67%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.53
|
4.40
|
2,700
|
|
|
4/17/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
4.33
|
5,900
|
|
|
4/11/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
0
|
|
|
4/10/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.33
|
200
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
0
|
|
|
4/4/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.40
|
100
|
|
|
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
|
|
|