|
Closing price on 5/30/2017
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
1,400 |
| Split-adjusted Price |
4.69 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
4.69
|
1,400
|
|
|
5/29/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
4.62
|
2,883
|
|
|
5/26/2017
|
-0.50 / -6.67%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.72
|
4.76
|
1,051
|
|
|
5/25/2017
|
+0.80 / +11.94%
|
6.70
|
7.50
|
6.70
|
7.50
|
6.98
|
5.10
|
242
|
|
|
5/24/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.55
|
19,909
|
|
|
5/23/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.55
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.55
|
2,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.55
|
1,500
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.55
|
4,000
|
|
|
5/17/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.55
|
3,010
|
|
|
5/16/2017
|
-0.40 / -5.56%
|
7.80
|
7.80
|
6.20
|
6.80
|
6.74
|
4.62
|
1,700
|
|
|
5/15/2017
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.89
|
170
|
|
|
5/12/2017
|
+0.70 / +11.67%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
4.55
|
200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
4.08
|
1,300
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.08
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.08
|
1,600
|
|
|
5/8/2017
|
-0.50 / -7.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
4.08
|
2,000
|
|
|
5/5/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
0
|
|
|
5/4/2017
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
4.35
|
400
|
|
|
5/3/2017
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
4.49
|
210
|
|
|
4/28/2017
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
200
|
|
|
4/27/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.15
|
100
|
|
|
4/26/2017
|
-0.90 / -13.04%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.08
|
1,300
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.69
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.69
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.69
|
100
|
|
|
4/20/2017
|
+0.80 / +13.11%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.16
|
4.69
|
15,896
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
4.15
|
6,321
|
|
|
4/18/2017
|
-0.30 / -4.69%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.05
|
4.15
|
12,775
|
|
|
4/17/2017
|
-0.70 / -9.86%
|
6.10
|
6.90
|
6.10
|
6.40
|
6.39
|
4.35
|
2,075
|
|
|