|
Closing price on 4/7/2020
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
10,500 |
| Split-adjusted Price |
5.16 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.13
|
5.16
|
10,500
|
|
|
4/6/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.18
|
5.16
|
3,200
|
|
|
4/3/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.16
|
500
|
|
|
4/1/2020
|
+0.90 / +14.06%
|
6.40
|
7.30
|
6.40
|
7.30
|
6.53
|
5.80
|
3,500
|
|
|
3/31/2020
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.08
|
900
|
|
|
3/30/2020
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.39
|
5.24
|
4,500
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.16
|
1,800
|
|
|
3/26/2020
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.16
|
2,000
|
|
|
3/25/2020
|
-0.10 / -1.47%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.58
|
5.32
|
400
|
|
|
3/24/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.00
|
6.80
|
6.49
|
5.40
|
10,200
|
|
|
3/23/2020
|
-0.60 / -8.45%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.16
|
8,000
|
|
|
3/20/2020
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
0
|
|
|
3/19/2020
|
+0.70 / +10.29%
|
6.70
|
7.60
|
6.70
|
7.50
|
7.08
|
5.96
|
10,100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.40
|
0
|
|
|
3/17/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.40
|
1,600
|
|
|
3/16/2020
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.51
|
5.48
|
3,100
|
|
|
3/13/2020
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.73
|
5.48
|
7,700
|
|
|
3/12/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.40
|
6.90
|
6.92
|
5.48
|
9,500
|
|
|
3/11/2020
|
-0.10 / -1.43%
|
7.10
|
7.90
|
6.90
|
6.90
|
7.52
|
5.48
|
9,700
|
|
|
3/10/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.56
|
40
|
|
|
3/9/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.03
|
5.64
|
34,300
|
|
|
3/6/2020
|
-0.20 / -2.74%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.08
|
5.64
|
4,000
|
|
|
3/5/2020
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.07
|
5.80
|
4,800
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
3,500
|
|
|
3/3/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
5.64
|
10,000
|
|
|
3/2/2020
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
1,000
|
|
|
2/28/2020
|
-0.20 / -2.82%
|
7.90
|
7.90
|
6.90
|
6.90
|
7.81
|
5.48
|
2,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.64
|
2,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
5.64
|
13,700
|
|
|
2/25/2020
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
5.64
|
4,000
|
|
|