Closing price on 1/4/2022
|
|
Open |
18.00 |
High |
18.00 |
Low |
18.00 |
Volume |
11,000 |
Split-adjusted Price |
16.77 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/7/2021
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.30
|
17.33
|
8,000
|
|
12/6/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.60
|
17.33
|
6,900
|
|
12/3/2021
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.70
|
17.24
|
27,600
|
|
12/2/2021
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.50
|
18.70
|
18.72
|
17.43
|
16,800
|
|
12/1/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
17.33
|
11,800
|
|
11/30/2021
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
17.52
|
13,100
|
|
11/29/2021
|
-0.40 / -2.12%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.50
|
17.24
|
18,700
|
|
11/26/2021
|
-0.20 / -1.03%
|
19.60
|
19.60
|
18.50
|
19.30
|
18.90
|
17.98
|
13,600
|
|
11/25/2021
|
+0.40 / +2.08%
|
19.40
|
19.60
|
19.30
|
19.60
|
19.50
|
18.26
|
8,000
|
|
11/24/2021
|
0.00 / 0.00%
|
18.00
|
19.60
|
16.60
|
19.50
|
19.20
|
18.17
|
23,900
|
|
11/23/2021
|
+0.10 / +0.51%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.50
|
18.36
|
7,300
|
|
|