|
Closing price on 3/22/2023
|
|
| Open |
10.60 |
| High |
11.70 |
| Low |
10.40 |
| Volume |
18,500 |
| Split-adjusted Price |
11.40 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.60 / +5.56%
|
10.60
|
11.70
|
10.40
|
11.40
|
10.80
|
11.40
|
18,500
|
|
|
3/21/2023
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.40
|
10.90
|
10.80
|
10.90
|
54,800
|
|
|
3/20/2023
|
+0.90 / +8.41%
|
10.70
|
11.60
|
10.40
|
11.60
|
10.70
|
11.60
|
27,601
|
|
|
3/17/2023
|
+1.30 / +12.38%
|
10.80
|
11.80
|
10.40
|
11.80
|
10.70
|
11.80
|
21,400
|
|
|
3/16/2023
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.50
|
11.00
|
30,400
|
|
|
3/15/2023
|
+1.00 / +9.35%
|
10.50
|
11.70
|
10.20
|
11.70
|
10.60
|
11.70
|
10,700
|
|
|
3/14/2023
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
700
|
|
|
3/13/2023
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.20
|
11.80
|
10.50
|
11.80
|
13,300
|
|
|
3/10/2023
|
+0.80 / +7.21%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.30
|
11.90
|
5,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/8/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/7/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/6/2023
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.10
|
11.20
|
3,700
|
|
|
3/3/2023
|
-0.20 / -1.77%
|
11.10
|
11.10
|
10.60
|
11.10
|
10.90
|
11.10
|
3,800
|
|
|
3/2/2023
|
+0.80 / +7.62%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
3,400
|
|
|
3/1/2023
|
-0.20 / -1.75%
|
10.20
|
11.40
|
10.20
|
11.20
|
10.50
|
11.20
|
4,100
|
|
|
2/28/2023
|
+0.70 / +6.54%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
1,300
|
|
|
2/27/2023
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.60
|
11.40
|
10.70
|
11.40
|
4,300
|
|
|
2/24/2023
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.20
|
11.50
|
10.60
|
11.50
|
59,100
|
|
|
2/23/2023
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
3,600
|
|
|
2/22/2023
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
8,700
|
|
|
2/21/2023
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
11.00
|
29,800
|
|
|
2/20/2023
|
+0.30 / +2.88%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.50
|
10.70
|
49,500
|
|
|
2/17/2023
|
+0.10 / +0.94%
|
10.20
|
10.80
|
10.10
|
10.70
|
10.40
|
10.70
|
57,800
|
|
|
2/16/2023
|
+0.30 / +2.86%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.60
|
10.80
|
41,400
|
|
|
2/15/2023
|
-0.10 / -0.92%
|
10.70
|
11.00
|
9.50
|
10.80
|
10.50
|
10.80
|
12,900
|
|
|
2/14/2023
|
+0.20 / +1.79%
|
10.70
|
11.60
|
10.60
|
11.40
|
10.90
|
11.40
|
4,100
|
|
|
2/13/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
10.70
|
11.40
|
11.20
|
11.40
|
29,500
|
|
|
2/10/2023
|
-0.40 / -3.33%
|
11.10
|
11.90
|
11.00
|
11.60
|
11.40
|
11.60
|
16,500
|
|
|
2/9/2023
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
12.00
|
11,000
|
|
|