|
Closing price on 4/6/2016
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
10,800 |
| Split-adjusted Price |
4.29 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
4.29
|
1,300
|
|
|
3/16/2016
|
-0.30 / -4.41%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.49
|
4.29
|
2,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
5.90
|
6.80
|
5.90
|
6.80
|
6.50
|
4.49
|
300
|
|
|
3/14/2016
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
100
|
|
|
3/11/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
2,000
|
|
|
3/10/2016
|
-0.50 / -7.58%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.97
|
4.03
|
9,100
|
|
|
3/9/2016
|
-0.20 / -2.94%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.35
|
4.35
|
200
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
0
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
0
|
|
|
3/4/2016
|
+0.80 / +12.31%
|
6.70
|
7.30
|
6.00
|
7.30
|
6.83
|
4.82
|
400
|
|
|
3/3/2016
|
+0.60 / +10.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
200
|
|
|
3/2/2016
|
+0.70 / +13.46%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.70
|
3.89
|
200
|
|
|
3/1/2016
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.43
|
1,000
|
|
|
2/29/2016
|
-0.60 / -10.53%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.37
|
3,600
|
|
|
2/26/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.76
|
0
|
|
|
2/25/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.76
|
0
|
|
|