|
Closing price on 5/12/2025
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
42,000 |
| Split-adjusted Price |
9.20 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.30 / +3.37%
|
9.00
|
9.40
|
9.00
|
9.20
|
8.90
|
9.20
|
42,000
|
|
|
5/9/2025
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.90
|
9.50
|
87,500
|
|
|
5/8/2025
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
86,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.90
|
8.50
|
22,700
|
|
|
5/6/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.90
|
8.60
|
9,500
|
|
|
5/5/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.90
|
8.60
|
22,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
2,300
|
|
|
4/28/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10,000
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
600
|
|
|
4/24/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
8,500
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
4,500
|
|
|
4/22/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
35,800
|
|
|
4/21/2025
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
13,600
|
|
|
4/18/2025
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.20
|
8.70
|
8.40
|
8.70
|
66,800
|
|
|
4/17/2025
|
-0.60 / -6.45%
|
9.20
|
9.30
|
8.40
|
8.70
|
8.80
|
8.70
|
73,200
|
|
|
4/16/2025
|
-0.30 / -3.19%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.30
|
9.10
|
17,700
|
|
|
4/15/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.40
|
9.20
|
56,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.10
|
9.80
|
9.20
|
9.80
|
27,300
|
|
|
4/11/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
1,000
|
|
|
4/10/2025
|
+1.20 / +13.95%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.70
|
9.80
|
178,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
6,000
|
|
|
4/8/2025
|
-0.80 / -8.51%
|
9.10
|
9.10
|
8.50
|
8.60
|
8.60
|
8.60
|
20,400
|
|
|
4/4/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
7,700
|
|
|
4/3/2025
|
-0.60 / -6.06%
|
9.80
|
9.80
|
8.60
|
9.30
|
9.40
|
9.30
|
16,900
|
|
|
4/2/2025
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
30,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
3/28/2025
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
28,300
|
|
|
3/27/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
20,900
|
|
|
3/26/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
10.20
|
5,100
|
|
|