|
Closing price on 4/29/2016
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.20 |
| Volume |
8,700 |
| Split-adjusted Price |
4.82 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
4.82
|
8,700
|
|
|
4/28/2016
|
+1.00 / +16.39%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.82
|
4.68
|
10,200
|
|
|
4/27/2016
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
4.03
|
2,140
|
|
|
4/26/2016
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.22
|
100
|
|
|
4/25/2016
|
-0.50 / -7.58%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.17
|
4.03
|
4,400
|
|
|
4/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.10
|
6.10
|
6.63
|
4.03
|
2,400
|
|
|
4/21/2016
|
-0.90 / -12.86%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.03
|
700
|
|
|
4/20/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
100
|
|
|
4/19/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.68
|
0
|
|
|
4/15/2016
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.68
|
0
|
|
|
4/14/2016
|
+0.10 / +1.49%
|
7.10
|
7.20
|
6.60
|
6.80
|
7.11
|
4.49
|
27,700
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.83
|
4.42
|
7,700
|
|
|
4/12/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
4.42
|
6,800
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
2,600
|
|
|
4/8/2016
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.50
|
6.50
|
6.63
|
4.29
|
1,600
|
|
|
4/7/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.50
|
6.50
|
6.78
|
4.29
|
1,900
|
|
|
4/6/2016
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.53
|
4.29
|
10,800
|
|
|
4/5/2016
|
-1.10 / -13.58%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.15
|
4.62
|
6,000
|
|
|
4/4/2016
|
+0.20 / +2.53%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.25
|
5.34
|
5,200
|
|
|
4/1/2016
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.21
|
1,500
|
|
|
3/31/2016
|
0.00 / 0.00%
|
7.00
|
7.80
|
7.00
|
7.20
|
7.36
|
4.75
|
8,400
|
|
|
3/30/2016
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.09
|
4.75
|
9,700
|
|
|
3/29/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
4.62
|
700
|
|
|
3/28/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.99
|
4.62
|
3,200
|
|
|
3/25/2016
|
+0.10 / +1.54%
|
7.10
|
7.10
|
6.50
|
6.60
|
6.60
|
4.35
|
2,300
|
|
|
3/24/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.29
|
4,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.52
|
4.29
|
3,500
|
|
|
3/22/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
1,070
|
|
|
3/21/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
200
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
0
|
|
|