|
Closing price on 3/1/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
1,100 |
| Split-adjusted Price |
16.31 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
16.31
|
1,100
|
|
|
2/28/2022
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.30
|
16.31
|
400
|
|
|
2/25/2022
|
+1.30 / +7.78%
|
17.50
|
18.00
|
16.80
|
18.00
|
17.30
|
16.77
|
3,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.70
|
15.84
|
1,300
|
|
|
2/23/2022
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
16.03
|
12,300
|
|
|
2/22/2022
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.10
|
16.59
|
9,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.00
|
16.12
|
9,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
1,500
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
16.12
|
900
|
|
|
2/16/2022
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.30
|
16.59
|
5,100
|
|
|
2/15/2022
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.00
|
16.31
|
30,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.03
|
600
|
|
|
2/11/2022
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.03
|
100
|
|
|
2/10/2022
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
16.21
|
1,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
16.31
|
400
|
|
|
2/8/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.10
|
16.31
|
1,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
100
|
|
|
1/26/2022
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.50
|
16.49
|
3,000
|
|
|
1/25/2022
|
+0.90 / +5.29%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.20
|
16.68
|
1,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
4,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
16.40
|
18.00
|
17.00
|
16.77
|
4,900
|
|
|
1/20/2022
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.60
|
18.00
|
15.60
|
18.00
|
16.90
|
16.77
|
4,200
|
|
|
1/18/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
|
1/17/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
|
1/14/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
6,600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
16.77
|
55,500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
16.77
|
11,000
|
|
|