|
Closing price on 4/23/2018
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
2,100 |
| Split-adjusted Price |
4.62 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.62
|
2,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
4.69
|
1,400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
100
|
|
|
4/17/2018
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
1,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
4/12/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
4/11/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
4/10/2018
|
-0.10 / -1.43%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.00
|
4.76
|
900
|
|
|
4/9/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
300
|
|
|
4/6/2018
|
+0.60 / +9.52%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.76
|
3,700
|
|
|
4/5/2018
|
-0.70 / -10.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
4.35
|
2,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
4/3/2018
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
100
|
|
|
4/2/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
2,000
|
|
|
3/29/2018
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
2,300
|
|
|
3/28/2018
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
170
|
|
|
3/27/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
3,000
|
|
|
3/26/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
4.69
|
3,267
|
|
|
3/23/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
4.69
|
1,410
|
|
|
3/22/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.76
|
1,000
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
3/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
1,709
|
|
|
3/19/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
500
|
|
|
3/16/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
4,600
|
|
|
3/15/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.99
|
4.76
|
3,800
|
|
|
3/14/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
30
|
|
|
3/13/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
2,800
|
|
|