|
Closing price on 6/4/2018
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
1,200 |
| Split-adjusted Price |
4.55 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
4.55
|
1,200
|
|
|
6/1/2018
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.58
|
4.69
|
500
|
|
|
5/31/2018
|
-0.20 / -2.86%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.45
|
4.69
|
1,300
|
|
|
5/30/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/29/2018
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
100
|
|
|
5/28/2018
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.56
|
4.35
|
3,000
|
|
|
5/25/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/21/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
5,350
|
|
|
5/17/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/14/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
4.83
|
400
|
|
|
5/11/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
5/10/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
5/9/2018
|
-0.10 / -1.43%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.83
|
4.76
|
1,200
|
|
|
5/8/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
5/4/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
100
|
|
|
5/3/2018
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.50
|
4.76
|
9,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
4/27/2018
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
4/26/2018
|
+0.70 / +11.11%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
4.83
|
200
|
|
|
4/24/2018
|
+0.20 / +2.99%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.29
|
4.76
|
1,100
|
|
|
4/23/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.62
|
2,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
4.69
|
1,400
|
|
|