|
Closing price on 12/6/2016
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.50 |
| Volume |
8,900 |
| Split-adjusted Price |
4.49 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.50
|
6.60
|
6.58
|
4.49
|
8,900
|
|
|
12/5/2016
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.76
|
5,500
|
|
|
12/2/2016
|
+0.70 / +10.94%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.64
|
4.83
|
23,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.31
|
4.35
|
6,500
|
|
|
11/30/2016
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
4.35
|
1,000
|
|
|
11/29/2016
|
-0.30 / -4.69%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.85
|
4.15
|
2,000
|
|
|
11/28/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.35
|
500
|
|
|
11/25/2016
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
4.22
|
2,500
|
|
|
11/24/2016
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.16
|
4.42
|
7,200
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
0
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
1,000
|
|
|
11/21/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
4.42
|
2,800
|
|
|
11/18/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.78
|
4.55
|
1,200
|
|
|
11/17/2016
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
1,000
|
|
|
11/16/2016
|
-0.40 / -5.88%
|
6.60
|
7.10
|
6.20
|
6.40
|
6.31
|
4.22
|
18,100
|
|
|
11/15/2016
|
-0.90 / -11.69%
|
7.90
|
7.90
|
6.80
|
6.80
|
7.21
|
4.49
|
1,600
|
|
|
11/14/2016
|
+0.80 / +11.59%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
5.08
|
200
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
11/10/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
4.55
|
5,300
|
|
|
11/9/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
1,600
|
|
|
11/8/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
4.55
|
6,000
|
|
|
11/7/2016
|
-0.20 / -2.78%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.11
|
4.62
|
9,825
|
|
|
11/4/2016
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.75
|
0
|
|
|
11/3/2016
|
+0.50 / +7.25%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.22
|
4.88
|
1,000
|
|
|
11/2/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
4.55
|
1,500
|
|
|
11/1/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.04
|
4.62
|
2,800
|
|
|
10/31/2016
|
-0.10 / -1.43%
|
7.20
|
7.90
|
6.90
|
6.90
|
7.03
|
4.55
|
2,200
|
|
|
10/28/2016
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.00
|
4.55
|
6,600
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.97
|
4.62
|
900
|
|
|
10/26/2016
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.62
|
1,300
|
|
|