|
Closing price on 10/5/2018
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.20 |
| Volume |
2,400 |
| Split-adjusted Price |
5.05 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.20
|
7.00
|
6.25
|
5.05
|
2,400
|
|
|
10/4/2018
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
5.05
|
200
|
|
|
10/3/2018
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
3,000
|
|
|
10/2/2018
|
+0.10 / +1.52%
|
7.10
|
7.10
|
6.60
|
6.70
|
6.74
|
4.84
|
3,000
|
|
|
10/1/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
4.77
|
1,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
4.77
|
700
|
|
|
9/27/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
0
|
|
|
9/25/2018
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.77
|
300
|
|
|
9/24/2018
|
-0.90 / -12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
100
|
|
|
9/21/2018
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.18
|
5.20
|
1,500
|
|
|
9/20/2018
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
300
|
|
|
9/19/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.77
|
2,300
|
|
|
9/18/2018
|
-0.50 / -7.14%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
4.69
|
800
|
|
|
9/17/2018
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.51
|
5.05
|
5,100
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
0
|
|
|
9/13/2018
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
100
|
|
|
9/12/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.62
|
0
|
|
|
9/11/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.62
|
100
|
|
|
9/10/2018
|
-0.40 / -5.80%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
4.69
|
300
|
|
|
9/7/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
600
|
|
|
9/6/2018
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.77
|
4.83
|
300
|
|
|
9/5/2018
|
+0.50 / +7.69%
|
6.10
|
7.00
|
5.70
|
7.00
|
6.39
|
4.83
|
1,000
|
|
|
9/4/2018
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
4.49
|
500
|
|
|
8/31/2018
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
4.42
|
400
|
|
|
8/30/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.35
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.35
|
200
|
|
|
8/28/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.35
|
0
|
|
|
8/27/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.35
|
1,000
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.28
|
0
|
|
|