|
Closing price on 5/25/2022
|
|
| Open |
17.10 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
1,200 |
| Split-adjusted Price |
16.49 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.20
|
16.49
|
1,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.49
|
0
|
|
|
5/23/2022
|
+0.20 / +1.15%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
16.40
|
10,500
|
|
|
5/20/2022
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.40
|
16.31
|
10,200
|
|
|
5/19/2022
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
16.03
|
8,300
|
|
|
5/18/2022
|
-0.10 / -0.56%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.10
|
16.49
|
1,200
|
|
|
5/17/2022
|
+0.80 / +4.62%
|
17.30
|
18.20
|
17.30
|
18.10
|
17.80
|
16.87
|
3,600
|
|
|
5/16/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.30
|
16.31
|
1,900
|
|
|
5/13/2022
|
-0.80 / -4.26%
|
18.40
|
18.40
|
16.10
|
18.00
|
17.50
|
16.77
|
4,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.52
|
0
|
|
|
5/11/2022
|
+0.90 / +5.03%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.52
|
100
|
|
|
5/10/2022
|
+0.80 / +4.40%
|
17.80
|
19.00
|
17.60
|
19.00
|
17.90
|
17.70
|
20,600
|
|
|
5/9/2022
|
-2.00 / -10.47%
|
19.10
|
19.10
|
17.10
|
17.10
|
18.20
|
15.93
|
3,500
|
|
|
5/6/2022
|
+0.20 / +1.04%
|
18.60
|
19.70
|
18.60
|
19.50
|
19.10
|
18.17
|
17,600
|
|
|
5/5/2022
|
+1.00 / +5.41%
|
18.10
|
19.60
|
18.10
|
19.50
|
19.30
|
18.17
|
24,200
|
|
|
5/4/2022
|
+1.50 / +8.62%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.50
|
17.61
|
43,700
|
|
|
4/29/2022
|
+0.60 / +3.51%
|
17.20
|
17.70
|
16.70
|
17.70
|
17.40
|
16.49
|
26,900
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.10
|
16.21
|
10,100
|
|
|
4/27/2022
|
+1.00 / +5.99%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.40
|
16.49
|
2,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.10
|
17.30
|
16.70
|
16.12
|
7,100
|
|
|
4/25/2022
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
200
|
|
|
4/22/2022
|
+0.80 / +4.68%
|
17.10
|
17.90
|
16.50
|
17.90
|
16.80
|
16.68
|
5,100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
16.00
|
17.90
|
17.10
|
16.68
|
9,500
|
|
|
4/20/2022
|
+0.40 / +2.29%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.90
|
16.68
|
1,300
|
|
|
4/19/2022
|
-0.20 / -1.10%
|
18.00
|
18.20
|
15.80
|
18.00
|
17.50
|
16.77
|
11,400
|
|
|
4/18/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
16.77
|
3,200
|
|
|
4/15/2022
|
+0.40 / +2.22%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.30
|
17.15
|
22,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.00
|
16.96
|
17,900
|
|
|
4/13/2022
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
17.05
|
10,600
|
|
|
4/12/2022
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
17.05
|
17,100
|
|
|