|
Closing price on 9/5/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.00 |
| Volume |
60,100 |
| Split-adjusted Price |
10.50 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2024
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
16,700
|
|
|
8/5/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.10
|
11.20
|
14,800
|
|
|
8/2/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.20
|
11.50
|
18,400
|
|
|
8/1/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.50
|
11.40
|
26,600
|
|
|
7/31/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
23,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
4,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
5,000
|
|
|
7/26/2024
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
7,600
|
|
|
7/25/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
13,300
|
|
|
7/24/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
43,100
|
|
|