|
Live Quote:
On
|
|
|
|
|
Monday, July 7, 2025 11:17:25 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/11/2019
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
100 |
| Split-adjusted Price |
4.69 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.69
|
100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
50
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
200
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
22,500
|
|
|
7/3/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
1,000
|
|
|
7/2/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
4.77
|
1,100
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/28/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
4.77
|
900
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
11,000
|
|
|
6/26/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
106,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
2,000
|
|
|
6/24/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
4.77
|
11,700
|
|
|
6/21/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.84
|
100
|
|
|
6/20/2019
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.77
|
186,800
|
|
|
6/19/2019
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.92
|
64,600
|
|
|
6/18/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/17/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.97
|
4.77
|
17,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
23,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
4.77
|
300
|
|
|
6/12/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
300
|
|
|
6/10/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
6/4/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
6/3/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.69
|
0
|
|
|
5/31/2019
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
4.77
|
200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|