|
Closing price on 3/29/2022
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
4,800 |
| Split-adjusted Price |
16.96 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.90
|
18.20
|
17.90
|
16.96
|
4,800
|
|
|
3/28/2022
|
-0.40 / -2.17%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.90
|
16.77
|
7,300
|
|
|
3/25/2022
|
+0.50 / +2.78%
|
18.50
|
18.80
|
18.00
|
18.50
|
18.40
|
17.24
|
15,300
|
|
|
3/24/2022
|
+0.60 / +3.43%
|
17.50
|
18.50
|
17.40
|
18.10
|
18.00
|
16.87
|
42,800
|
|
|
3/23/2022
|
+0.20 / +1.14%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.50
|
16.49
|
13,000
|
|
|
3/22/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
16.31
|
7,300
|
|
|
3/21/2022
|
+0.30 / +1.74%
|
17.20
|
17.90
|
17.10
|
17.50
|
17.40
|
16.31
|
14,000
|
|
|
3/18/2022
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.03
|
2,000
|
|
|
3/17/2022
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.00
|
16.03
|
26,200
|
|
|
3/16/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.10
|
16.12
|
1,100
|
|
|
3/15/2022
|
+0.40 / +2.34%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.10
|
16.31
|
6,800
|
|
|
3/14/2022
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
18,800
|
|
|
3/11/2022
|
+0.40 / +2.30%
|
17.10
|
18.00
|
17.10
|
17.80
|
17.50
|
16.59
|
5,600
|
|
|
3/10/2022
|
+0.80 / +4.73%
|
17.00
|
19.40
|
16.60
|
17.70
|
17.40
|
16.49
|
47,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.90
|
15.93
|
600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
15.93
|
2,200
|
|
|
3/7/2022
|
+0.30 / +1.76%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.10
|
16.12
|
9,400
|
|
|
3/4/2022
|
+0.40 / +2.35%
|
17.20
|
17.40
|
16.50
|
17.40
|
17.00
|
16.21
|
15,900
|
|
|
3/3/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.00
|
16.12
|
9,100
|
|
|
3/2/2022
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.30
|
16.49
|
4,000
|
|
|
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
|
|
|