|
Closing price on 12/4/2018
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
5.50 |
| Volume |
4,900 |
| Split-adjusted Price |
4.55 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.50
|
6.30
|
5.86
|
4.55
|
4,900
|
|
|
12/3/2018
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
4.48
|
1,300
|
|
|
11/30/2018
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
4.48
|
2,000
|
|
|
11/29/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
|
11/28/2018
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.27
|
4.55
|
600
|
|
|
11/27/2018
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/26/2018
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.26
|
4.40
|
2,800
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
|
11/21/2018
|
+0.10 / +1.61%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.45
|
4.55
|
2,000
|
|
|
11/20/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
4.48
|
1,300
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
300
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
10,700
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/12/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
11/9/2018
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
100
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.69
|
0
|
|
|
11/7/2018
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.69
|
200
|
|
|
11/6/2018
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.98
|
100
|
|
|
11/5/2018
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
2,300
|
|
|
11/2/2018
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.57
|
4.98
|
300
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
10/31/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
|
10/30/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
0
|
|
|
10/29/2018
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.55
|
200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.91
|
5,200
|
|
|
10/25/2018
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.91
|
5,000
|
|
|
10/24/2018
|
-0.90 / -12.50%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
4.55
|
2,000
|
|
|