|
Closing price on 8/24/2022
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
5,700 |
| Split-adjusted Price |
15.90 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.70
|
15.90
|
5,700
|
|
|
8/23/2022
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.60
|
15.80
|
4,800
|
|
|
8/22/2022
|
-0.20 / -1.24%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.70
|
15.90
|
800
|
|
|
8/19/2022
|
+0.50 / +3.11%
|
16.10
|
16.80
|
15.20
|
16.60
|
16.10
|
16.60
|
3,000
|
|
|
8/18/2022
|
+2.10 / +15.00%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
16.10
|
2,600
|
|
|
8/17/2022
|
+0.60 / +3.77%
|
15.90
|
16.50
|
13.60
|
16.50
|
14.00
|
16.50
|
10,800
|
|
|
8/16/2022
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.90
|
16.30
|
4,300
|
|
|
8/15/2022
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
1,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
8/9/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.70
|
16.80
|
2,000
|
|
|
8/8/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
16.80
|
600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
8/4/2022
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.90
|
16.70
|
200
|
|
|
8/3/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
16.70
|
200
|
|
|
8/2/2022
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
16.80
|
500
|
|
|
8/1/2022
|
+0.90 / +5.66%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.30
|
16.80
|
900
|
|
|
7/29/2022
|
-0.50 / -2.99%
|
16.70
|
16.70
|
15.50
|
16.20
|
15.90
|
16.20
|
18,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
7/27/2022
|
+0.20 / +1.22%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
16.60
|
1,100
|
|
|
7/26/2022
|
+0.20 / +1.22%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.40
|
16.60
|
1,400
|
|
|
7/25/2022
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,000
|
|
|
7/22/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
200
|
|
|
7/21/2022
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.90
|
17.00
|
11,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
6,700
|
|
|
7/19/2022
|
+0.20 / +1.20%
|
17.20
|
17.20
|
16.00
|
16.90
|
16.20
|
16.90
|
9,500
|
|
|
7/18/2022
|
+0.30 / +1.80%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.70
|
17.00
|
4,200
|
|
|
7/15/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.70
|
17.00
|
10,400
|
|
|
7/14/2022
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.50
|
17.40
|
16.60
|
17.40
|
2,300
|
|
|