|
Closing price on 7/21/2022
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
11,600 |
| Split-adjusted Price |
17.00 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.90
|
17.00
|
11,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
6,700
|
|
|
7/19/2022
|
+0.20 / +1.20%
|
17.20
|
17.20
|
16.00
|
16.90
|
16.20
|
16.90
|
9,500
|
|
|
7/18/2022
|
+0.30 / +1.80%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.70
|
17.00
|
4,200
|
|
|
7/15/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.70
|
17.00
|
10,400
|
|
|
7/14/2022
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.50
|
17.40
|
16.60
|
17.40
|
2,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.30
|
17.50
|
6,600
|
|
|
7/12/2022
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
17.50
|
300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
7/8/2022
|
+0.20 / +1.14%
|
18.70
|
18.70
|
17.00
|
17.80
|
17.20
|
17.80
|
6,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
6/30/2022
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
17.70
|
3,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
6/28/2022
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
17.80
|
2,100
|
|
|
6/27/2022
|
+1.50 / +9.15%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
300
|
|
|
6/24/2022
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.60
|
16.77
|
5,100
|
|
|
6/23/2022
|
+1.30 / +7.65%
|
17.50
|
18.30
|
17.20
|
18.30
|
17.40
|
17.05
|
3,600
|
|
|
6/22/2022
|
+1.30 / +7.88%
|
16.90
|
17.80
|
16.00
|
17.80
|
17.00
|
16.59
|
2,100
|
|
|
6/21/2022
|
+1.80 / +11.25%
|
16.00
|
17.80
|
16.00
|
17.80
|
16.50
|
16.59
|
1,800
|
|
|
6/20/2022
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
1,300
|
|
|
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
|
|
|