|
Closing price on 2/2/2017
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
7.00 |
| Volume |
6,300 |
| Split-adjusted Price |
6.25 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+1.20 / +15.00%
|
9.20
|
9.20
|
7.00
|
9.20
|
7.21
|
6.25
|
6,300
|
|
|
1/25/2017
|
+0.70 / +9.59%
|
8.10
|
8.10
|
7.40
|
8.00
|
8.01
|
5.44
|
3,100
|
|
|
1/24/2017
|
+0.10 / +1.39%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.32
|
4.96
|
6,200
|
|
|
1/23/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.16
|
4.89
|
3,300
|
|
|
1/20/2017
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.83
|
7,300
|
|
|
1/19/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
4.69
|
11,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
6,200
|
|
|
1/17/2017
|
-0.40 / -5.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
4.76
|
3,800
|
|
|
1/16/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.03
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.38
|
4.83
|
500
|
|
|
1/12/2017
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.83
|
3,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
1,800
|
|
|
1/10/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
0
|
|
|
1/9/2017
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
500
|
|
|
1/6/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.83
|
0
|
|
|
1/5/2017
|
-0.60 / -7.79%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
4.83
|
7,300
|
|
|
1/4/2017
|
+0.70 / +10.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.88
|
5.23
|
1,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.16
|
4.76
|
12,600
|
|
|
12/30/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
4.76
|
8,000
|
|
|
12/29/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.99
|
4.76
|
7,600
|
|
|
12/28/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
16,700
|
|
|
12/27/2016
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.93
|
4.76
|
4,600
|
|
|
12/26/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
4.69
|
6,100
|
|
|
12/23/2016
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
4.55
|
1,500
|
|
|
12/22/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.99
|
4.76
|
32,510
|
|
|
12/21/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
0
|
|
|
12/20/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
1,800
|
|
|
12/19/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
4.42
|
3,300
|
|
|
12/16/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
0
|
|
|
12/15/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
4.42
|
11,000
|
|
|