|
Closing price on 6/17/2022
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
6,100 |
| Split-adjusted Price |
15.84 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.00
|
17.00
|
16.20
|
15.84
|
6,100
|
|
|
6/16/2022
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.10
|
16.31
|
5,600
|
|
|
6/15/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.00
|
15.75
|
5,900
|
|
|
6/14/2022
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
3,000
|
|
|
6/13/2022
|
-0.20 / -1.14%
|
16.60
|
17.40
|
16.60
|
17.30
|
17.20
|
16.12
|
500
|
|
|
6/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
0
|
|
|
6/9/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
400
|
|
|
6/8/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
16.40
|
7,900
|
|
|
6/7/2022
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.40
|
100
|
|
|
6/6/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.50
|
16.12
|
1,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
4,000
|
|
|
6/2/2022
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.30
|
16.49
|
7,600
|
|
|
6/1/2022
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.30
|
16.59
|
3,200
|
|
|
5/31/2022
|
-0.50 / -2.82%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.20
|
16.03
|
6,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
16.49
|
61,700
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.49
|
3,800
|
|
|
5/26/2022
|
+0.80 / +4.65%
|
19.50
|
19.50
|
17.30
|
18.00
|
17.70
|
16.77
|
12,700
|
|
|
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
|
|
|