Closing price on 3/3/2017
|
|
Open |
7.10 |
High |
8.60 |
Low |
7.10 |
Volume |
1,114 |
Split-adjusted Price |
5.85 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2017
|
+1.10 / +14.67%
|
7.10
|
8.60
|
7.10
|
8.60
|
7.91
|
5.85
|
1,114
|
|
3/2/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
1
|
|
3/1/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
80
|
|
2/28/2017
|
-1.10 / -12.79%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
200
|
|
2/27/2017
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.85
|
234
|
|
2/24/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
238
|
|
2/23/2017
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.46
|
5.03
|
800
|
|
2/22/2017
|
+0.10 / +1.35%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.54
|
5.10
|
2,800
|
|
2/21/2017
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.42
|
5.03
|
17,000
|
|
2/20/2017
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.59
|
5.10
|
1,400
|
|
2/17/2017
|
-0.40 / -5.06%
|
8.90
|
8.90
|
7.50
|
7.50
|
7.62
|
5.10
|
2,300
|
|
2/16/2017
|
-1.30 / -14.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.37
|
500
|
|
2/15/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.25
|
0
|
|
2/14/2017
|
+1.50 / +19.48%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.25
|
400
|
|
2/13/2017
|
-0.80 / -9.41%
|
9.30
|
9.30
|
7.70
|
7.70
|
8.66
|
5.23
|
500
|
|
2/10/2017
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.78
|
100
|
|
2/9/2017
|
+1.10 / +14.47%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.48
|
5.91
|
1,700
|
|
2/8/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.17
|
500
|
|
2/7/2017
|
-0.30 / -3.85%
|
9.30
|
9.30
|
7.50
|
7.50
|
7.94
|
5.10
|
2,300
|
|
2/6/2017
|
-0.40 / -4.88%
|
8.20
|
9.30
|
7.80
|
7.80
|
8.36
|
5.30
|
1,100
|
|
2/3/2017
|
-1.00 / -10.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.57
|
1,000
|
|
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
|
|
|