|
Closing price on 3/8/2024
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
11,300 |
| Split-adjusted Price |
11.20 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.80
|
11.20
|
11,300
|
|
|
3/7/2024
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
11.00
|
8,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
5,600
|
|
|
3/5/2024
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.70
|
11.00
|
11,500
|
|
|
3/4/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5,000
|
|
|
3/1/2024
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
11.00
|
23,500
|
|
|
2/29/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.80
|
11.00
|
20,700
|
|
|
2/28/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
14,400
|
|
|
2/27/2024
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
34,900
|
|
|
2/26/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
20,500
|
|
|
2/23/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
33,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
38,900
|
|
|
2/21/2024
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
55,500
|
|
|
2/20/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.70
|
11.00
|
2,500
|
|
|
2/19/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
13,900
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
12,900
|
|
|
2/15/2024
|
-0.70 / -5.98%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
11.00
|
103,000
|
|
|
2/7/2024
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
11.70
|
8,100
|
|
|
2/6/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
26,400
|
|
|
2/5/2024
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.30
|
11.50
|
200
|
|
|
2/2/2024
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.40
|
11.90
|
11,000
|
|
|
2/1/2024
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.20
|
11.80
|
5,800
|
|
|
1/31/2024
|
+0.80 / +7.27%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.40
|
11.80
|
2,600
|
|
|
1/30/2024
|
+0.40 / +3.48%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.00
|
11.90
|
20,600
|
|
|
1/29/2024
|
+0.90 / +8.18%
|
12.30
|
12.30
|
11.10
|
11.90
|
11.50
|
11.90
|
14,000
|
|
|
1/26/2024
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.00
|
11.50
|
10,100
|
|
|
1/25/2024
|
-0.20 / -1.74%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.80
|
11.30
|
900
|
|
|
1/24/2024
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5,000
|
|
|
1/23/2024
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.10
|
11.30
|
1,400
|
|
|
1/22/2024
|
-0.10 / -0.93%
|
10.60
|
11.80
|
10.60
|
10.60
|
10.60
|
10.60
|
83,000
|
|
|