|
Closing price on 9/19/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
74,400 |
| Split-adjusted Price |
9.40 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
74,400
|
|
|
9/18/2024
|
-0.10 / -1.03%
|
9.40
|
9.90
|
8.70
|
9.60
|
9.10
|
9.60
|
50,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
22,100
|
|
|
9/16/2024
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
34,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
50,400
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
34,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
34,300
|
|
|
9/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
23,000
|
|
|
9/6/2024
|
+0.60 / +6.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
48,700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.00
|
10.50
|
10.00
|
10.50
|
60,100
|
|
|
9/4/2024
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.50
|
10.60
|
62,600
|
|
|
8/30/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
6,000
|
|
|
8/29/2024
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
21,300
|
|
|
8/28/2024
|
-0.40 / -3.67%
|
10.90
|
10.90
|
9.30
|
10.50
|
10.00
|
10.50
|
111,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
3,500
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
2,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
28,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
31,600
|
|
|
8/21/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
16,900
|
|
|
8/20/2024
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.00
|
11.20
|
23,200
|
|
|
8/19/2024
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
25,000
|
|
|
8/16/2024
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.90
|
11.20
|
34,100
|
|
|
8/15/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
27,600
|
|
|
8/14/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
20,600
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
7,600
|
|
|
8/12/2024
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
11.30
|
12,100
|
|
|
8/9/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
6,400
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
1,100
|
|
|
8/7/2024
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
7,800
|
|
|