|
Closing price on 8/20/2019
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
10,100 |
| Split-adjusted Price |
5.08 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.36
|
5.08
|
10,100
|
|
|
8/19/2019
|
+0.30 / +4.84%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.32
|
5.16
|
29,500
|
|
|
8/16/2019
|
+0.90 / +15.00%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.21
|
5.48
|
13,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.77
|
35,400
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
8/12/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.77
|
4,100
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
4.77
|
6,500
|
|
|
8/7/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
1,200
|
|
|
8/6/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.77
|
19,600
|
|
|
8/2/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
4.77
|
9,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.77
|
18,100
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
4.77
|
17,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
600
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.05
|
4.77
|
16,600
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
2,400
|
|
|
7/22/2019
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
7/19/2019
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.82
|
4.77
|
600
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
2,000
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
7/15/2019
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.84
|
4.77
|
500
|
|
|
7/12/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
100
|
|
|
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
|
|
|