|
Closing price on 5/6/2024
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
5,900 |
| Split-adjusted Price |
11.40 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.60
|
11.40
|
10.70
|
11.40
|
5,900
|
|
|
5/3/2024
|
+1.30 / +12.50%
|
10.50
|
11.70
|
10.40
|
11.70
|
10.60
|
11.70
|
16,000
|
|
|
5/2/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
6,400
|
|
|
4/26/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
24,200
|
|
|
4/25/2024
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
18,400
|
|
|
4/24/2024
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
30,300
|
|
|
4/23/2024
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
5,600
|
|
|
4/22/2024
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.10
|
10.30
|
21,800
|
|
|
4/19/2024
|
+0.10 / +0.97%
|
10.20
|
10.40
|
9.50
|
10.40
|
10.10
|
10.40
|
15,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.30
|
10.60
|
4,800
|
|
|
4/16/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/12/2024
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
13,600
|
|
|
4/11/2024
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
5,000
|
|
|
4/10/2024
|
+0.50 / +4.76%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.50
|
11.00
|
18,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
75,300
|
|
|
4/8/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,200
|
|
|
4/5/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
4/4/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
2,100
|
|
|
4/3/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
700
|
|
|
4/2/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
50,100
|
|
|
4/1/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
1,600
|
|
|
3/29/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
65,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6,900
|
|
|
3/27/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
1,700
|
|
|
3/26/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
16,400
|
|
|
3/25/2024
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.40
|
11.10
|
10.90
|
11.10
|
20,000
|
|
|
3/22/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.80
|
11.00
|
10,000
|
|
|
3/21/2024
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
2,800
|
|
|
3/20/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
1,200
|
|
|