|
Closing price on 6/28/2016
|
|
| Open |
6.10 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
6,500 |
| Split-adjusted Price |
4.35 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2016
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.51
|
4.35
|
6,500
|
|
|
6/27/2016
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.10
|
6.70
|
6.59
|
4.42
|
2,300
|
|
|
6/24/2016
|
-0.40 / -6.15%
|
6.50
|
6.80
|
6.10
|
6.10
|
6.62
|
4.03
|
4,200
|
|
|
6/23/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
800
|
|
|
6/22/2016
|
+0.50 / +8.33%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.54
|
4.29
|
2,800
|
|
|
6/21/2016
|
-0.90 / -13.04%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
100
|
|
|
6/20/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
100
|
|
|
6/17/2016
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
0
|
|
|
6/16/2016
|
-0.30 / -4.11%
|
6.50
|
7.10
|
6.40
|
7.00
|
6.51
|
4.62
|
2,800
|
|
|
6/15/2016
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.82
|
0
|
|
|
6/14/2016
|
+0.20 / +2.94%
|
7.00
|
7.80
|
7.00
|
7.00
|
7.25
|
4.62
|
2,200
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
500
|
|
|
6/10/2016
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.83
|
4.68
|
800
|
|
|
6/9/2016
|
+0.20 / +3.03%
|
7.40
|
7.40
|
6.70
|
6.80
|
7.05
|
4.49
|
3,900
|
|
|
6/8/2016
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.47
|
4.35
|
7,800
|
|
|
6/7/2016
|
-0.20 / -3.03%
|
7.50
|
7.50
|
6.40
|
6.40
|
6.61
|
4.22
|
5,070
|
|
|
6/6/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
0
|
|
|
6/3/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
0
|
|
|
6/2/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
4.29
|
1,000
|
|
|
6/1/2016
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.22
|
4.42
|
1,000
|
|
|
5/31/2016
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.16
|
2,400
|
|
|
5/30/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.30
|
4.29
|
1,400
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
500
|
|
|
5/26/2016
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
2,700
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
0
|
|
|
5/20/2016
|
+0.50 / +7.14%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.02
|
4.95
|
2,500
|
|
|
5/19/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
0
|
|
|
5/18/2016
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
4.55
|
2,100
|
|
|