Closing price on 1/19/2022
|
|
Open |
15.60 |
High |
18.00 |
Low |
15.60 |
Volume |
4,200 |
Split-adjusted Price |
16.77 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
0.00 / 0.00%
|
15.60
|
18.00
|
15.60
|
18.00
|
16.90
|
16.77
|
4,200
|
|
1/18/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
1/17/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
1/14/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
6,600
|
|
1/13/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
16.77
|
55,500
|
|
1/12/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
16.77
|
11,000
|
|
1/11/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
10,700
|
|
1/10/2022
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
2,400
|
|
1/7/2022
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.20
|
17.05
|
5,200
|
|
1/6/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
7,400
|
|
1/5/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
16.77
|
6,400
|
|
1/4/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
11,000
|
|
12/31/2021
|
+0.20 / +1.11%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.00
|
16.96
|
7,100
|
|
12/30/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
18,900
|
|
12/29/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
16.77
|
11,300
|
|
12/28/2021
|
+0.20 / +1.11%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.00
|
16.96
|
6,100
|
|
12/27/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
18,600
|
|
12/24/2021
|
+0.30 / +1.67%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.00
|
17.05
|
9,200
|
|
12/23/2021
|
+0.20 / +1.10%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.00
|
17.05
|
10,000
|
|
12/22/2021
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.10
|
17.24
|
20,700
|
|
12/21/2021
|
-0.30 / -1.63%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
16.87
|
6,900
|
|
12/20/2021
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.40
|
17.05
|
1,800
|
|
12/17/2021
|
+0.10 / +0.55%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.40
|
17.15
|
11,000
|
|
12/16/2021
|
-0.60 / -3.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.05
|
1,000
|
|
12/15/2021
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.61
|
100
|
|
12/14/2021
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.20
|
17.15
|
6,300
|
|
12/13/2021
|
+0.60 / +3.33%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.40
|
17.33
|
8,500
|
|
12/10/2021
|
+0.30 / +1.66%
|
18.10
|
18.40
|
17.70
|
18.40
|
18.00
|
17.15
|
27,900
|
|
12/9/2021
|
-0.80 / -4.23%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
16.87
|
23,000
|
|
12/8/2021
|
+0.50 / +2.73%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
17.52
|
1,400
|
|
|