|
Closing price on 11/17/2021
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
26,500 |
| Split-adjusted Price |
20.03 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.20
|
20.03
|
26,500
|
|
|
11/16/2021
|
+0.20 / +0.94%
|
21.40
|
21.60
|
21.30
|
21.50
|
21.50
|
20.03
|
27,200
|
|
|
11/15/2021
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.00
|
21.40
|
21.30
|
19.94
|
29,300
|
|
|
11/12/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.10
|
21.90
|
21.50
|
20.41
|
33,500
|
|
|
11/11/2021
|
+0.50 / +2.30%
|
22.00
|
22.30
|
21.30
|
22.20
|
22.00
|
20.69
|
67,800
|
|
|
11/10/2021
|
+1.60 / +7.84%
|
21.30
|
23.00
|
20.70
|
22.00
|
21.70
|
20.50
|
78,500
|
|
|
11/9/2021
|
+1.50 / +7.69%
|
19.70
|
21.00
|
19.50
|
21.00
|
20.40
|
19.57
|
97,900
|
|
|
11/8/2021
|
+1.00 / +5.35%
|
18.80
|
19.90
|
18.80
|
19.70
|
19.51
|
18.36
|
59,000
|
|
|
11/5/2021
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
17.43
|
3,000
|
|
|
11/4/2021
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
17.24
|
9,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
17.52
|
10,700
|
|
|
11/2/2021
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.50
|
19.10
|
18.80
|
17.80
|
28,400
|
|
|
11/1/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.70
|
17.52
|
84,500
|
|
|
10/29/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.00
|
17.80
|
50,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.20
|
18.64
|
38,600
|
|
|
10/27/2021
|
+0.50 / +2.56%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
18.64
|
37,800
|
|
|
10/26/2021
|
+1.20 / +6.42%
|
18.70
|
20.00
|
18.70
|
19.90
|
19.50
|
18.54
|
96,700
|
|
|
10/25/2021
|
+0.50 / +2.75%
|
18.20
|
19.00
|
17.10
|
18.70
|
18.70
|
17.43
|
135,700
|
|
|
10/22/2021
|
-0.50 / -2.67%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
16.96
|
14,300
|
|
|
10/21/2021
|
+2.00 / +11.43%
|
18.00
|
19.90
|
17.90
|
19.50
|
18.70
|
18.17
|
26,700
|
|
|
10/20/2021
|
+1.00 / +5.88%
|
17.30
|
18.50
|
17.10
|
18.00
|
17.50
|
16.77
|
28,900
|
|
|
10/19/2021
|
+0.70 / +4.27%
|
16.50
|
17.50
|
16.50
|
17.10
|
17.00
|
15.93
|
38,700
|
|
|
10/18/2021
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.40
|
15.38
|
18,100
|
|
|
10/15/2021
|
+0.30 / +1.85%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.40
|
15.38
|
8,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
15.19
|
6,900
|
|
|
10/13/2021
|
-0.10 / -0.61%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.30
|
15.28
|
22,500
|
|
|
10/12/2021
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
15.38
|
16,500
|
|
|
10/11/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.20
|
15.38
|
7,000
|
|
|
10/8/2021
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.30
|
15.65
|
3,700
|
|
|
10/7/2021
|
+0.80 / +5.06%
|
16.00
|
16.80
|
15.60
|
16.60
|
16.50
|
15.47
|
18,400
|
|
|