|
Closing price on 10/5/2022
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
1,300 |
| Split-adjusted Price |
14.70 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
1,300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
10/3/2022
|
+1.40 / +10.45%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
200
|
|
|
9/30/2022
|
+0.50 / +3.47%
|
15.00
|
15.00
|
13.00
|
14.90
|
13.40
|
14.90
|
3,100
|
|
|
9/29/2022
|
+0.90 / +6.43%
|
16.00
|
16.00
|
13.60
|
14.90
|
14.40
|
14.90
|
2,300
|
|
|
9/28/2022
|
+1.90 / +13.48%
|
13.10
|
16.10
|
13.10
|
16.00
|
14.00
|
16.00
|
5,400
|
|
|
9/27/2022
|
-0.30 / -1.83%
|
14.60
|
16.40
|
14.00
|
16.10
|
14.10
|
16.10
|
25,700
|
|
|
9/26/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
9/23/2022
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
16.00
|
4,600
|
|
|
9/22/2022
|
+1.70 / +11.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
9/21/2022
|
-0.20 / -1.19%
|
14.60
|
16.60
|
14.60
|
16.60
|
14.90
|
16.60
|
800
|
|
|
9/20/2022
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
9/19/2022
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
800
|
|
|
9/16/2022
|
-0.20 / -1.23%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.40
|
16.00
|
200
|
|
|
9/15/2022
|
+1.10 / +7.05%
|
15.60
|
16.70
|
15.60
|
16.70
|
16.20
|
16.70
|
2,500
|
|
|
9/14/2022
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
15.60
|
2,740
|
|
|
9/13/2022
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
9/12/2022
|
-0.20 / -1.25%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.50
|
15.80
|
300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
9/8/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
15.90
|
200
|
|
|
9/7/2022
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.80
|
16.00
|
200
|
|
|
9/6/2022
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.90
|
16.00
|
4,700
|
|
|
9/5/2022
|
+0.10 / +0.62%
|
16.00
|
16.80
|
15.90
|
16.20
|
16.10
|
16.20
|
3,700
|
|
|
8/31/2022
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.90
|
17.40
|
16.10
|
17.40
|
4,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.90
|
16.10
|
2,900
|
|
|
8/29/2022
|
-0.60 / -3.61%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.10
|
16.00
|
7,100
|
|
|
8/26/2022
|
+0.10 / +0.61%
|
16.10
|
16.90
|
15.70
|
16.50
|
16.60
|
16.50
|
2,200
|
|
|
8/25/2022
|
+1.20 / +7.64%
|
15.70
|
17.50
|
15.70
|
16.90
|
16.40
|
16.90
|
4,600
|
|
|
8/24/2022
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.70
|
15.90
|
5,700
|
|
|
8/23/2022
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.60
|
15.80
|
4,800
|
|
|