|
Closing price on 7/30/2018
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
5,100 |
| Split-adjusted Price |
4.49 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
-0.30 / -4.41%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.49
|
4.49
|
5,100
|
|
|
7/27/2018
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
100
|
|
|
7/26/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.49
|
800
|
|
|
7/25/2018
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.49
|
1,900
|
|
|
7/24/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.76
|
0
|
|
|
7/23/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.76
|
0
|
|
|
7/20/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.76
|
0
|
|
|
7/19/2018
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.86
|
4.83
|
1,100
|
|
|
7/18/2018
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.62
|
700
|
|
|
7/17/2018
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
0
|
|
|
7/13/2018
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.69
|
100
|
|
|
7/12/2018
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.55
|
1,000
|
|
|
7/11/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
|
7/3/2018
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
900
|
|
|
7/2/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.55
|
0
|
|
|
6/29/2018
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
4.55
|
1,000
|
|
|
6/28/2018
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
4.62
|
200
|
|
|
6/27/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.26
|
4.42
|
1,100
|
|
|
6/26/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.28
|
1,000
|
|
|
6/25/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
4.28
|
2,200
|
|
|
6/22/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.28
|
400
|
|
|
6/21/2018
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.28
|
2,400
|
|
|
6/20/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.35
|
700
|
|
|
6/19/2018
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.28
|
100
|
|
|