Closing price on 9/18/2023
|
|
Open |
34.80 |
High |
35.00 |
Low |
34.80 |
Volume |
3,400 |
Split-adjusted Price |
29.79 |
|
|
BLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2023
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.80
|
35.00
|
34.90
|
29.79
|
3,400
|
|
9/15/2023
|
-0.10 / -0.28%
|
34.60
|
35.10
|
34.60
|
35.00
|
34.80
|
29.79
|
3,200
|
|
9/14/2023
|
-0.40 / -1.13%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.10
|
29.79
|
1,200
|
|
9/13/2023
|
+0.40 / +1.14%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
30.13
|
500
|
|
9/12/2023
|
-0.10 / -0.28%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.00
|
29.96
|
1,800
|
|
9/11/2023
|
-0.80 / -2.23%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.30
|
29.79
|
6,200
|
|
9/8/2023
|
-1.40 / -3.85%
|
36.40
|
36.40
|
35.00
|
35.00
|
35.80
|
29.79
|
9,800
|
|
9/7/2023
|
-1.50 / -3.95%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.40
|
31.07
|
26,300
|
|
9/6/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
3,700
|
|
9/5/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
6,700
|
|
8/31/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
100
|
|
8/30/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
3,700
|
|
8/29/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
5,300
|
|
8/28/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
4,200
|
|
8/25/2023
|
+0.70 / +1.88%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
100
|
|
8/24/2023
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
31.75
|
300
|
|
8/23/2023
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
31.75
|
0
|
|
8/22/2023
|
-0.20 / -0.53%
|
37.40
|
37.40
|
37.20
|
37.20
|
37.30
|
31.66
|
1,800
|
|
8/21/2023
|
-0.30 / -0.80%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.40
|
31.49
|
400
|
|
8/18/2023
|
-0.90 / -2.36%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
31.75
|
100
|
|
8/17/2023
|
-0.80 / -2.09%
|
38.30
|
38.30
|
37.50
|
37.50
|
38.20
|
31.92
|
10,100
|
|
8/16/2023
|
+1.00 / +2.63%
|
35.50
|
39.00
|
35.50
|
39.00
|
38.30
|
33.19
|
800
|
|
8/15/2023
|
-0.40 / -1.04%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.34
|
1,600
|
|
8/14/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
32.68
|
1,000
|
|
8/11/2023
|
0.00 / 0.00%
|
38.00
|
39.30
|
38.00
|
39.30
|
38.40
|
33.45
|
700
|
|
8/10/2023
|
-0.10 / -0.25%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.30
|
33.45
|
2,100
|
|
8/9/2023
|
+0.10 / +0.26%
|
39.30
|
40.00
|
39.20
|
39.30
|
39.40
|
33.45
|
6,800
|
|
8/8/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
33.36
|
0
|
|
8/7/2023
|
-0.40 / -1.00%
|
40.00
|
40.00
|
38.30
|
39.50
|
39.20
|
33.62
|
6,000
|
|
8/4/2023
|
0.00 / 0.00%
|
39.70
|
40.00
|
39.70
|
39.90
|
39.90
|
33.96
|
700
|
|
|