|
Closing price on 5/4/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
400 |
| Split-adjusted Price |
4.35 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.83
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.83
|
0
|
|
|
4/12/2017
|
-0.30 / -4.05%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.15
|
4.83
|
2,100
|
|
|
4/11/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.03
|
10
|
|
|
4/10/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.03
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.03
|
23
|
|
|
4/5/2017
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.03
|
1,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
0
|
|
|
3/31/2017
|
-1.00 / -13.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
100
|
|
|
3/30/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
400
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
1,000
|
|
|
3/28/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
4,604
|
|
|
3/24/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
2,600
|
|
|
3/23/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
100
|
|
|
3/22/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.10
|
5,504
|
|
|
3/21/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.17
|
100
|
|
|