|
Closing price on 7/5/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
20,800 |
| Split-adjusted Price |
12.20 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.00
|
12.20
|
20,800
|
|
|
7/4/2024
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.40
|
12.30
|
20,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.00
|
12.10
|
13,000
|
|
|
7/2/2024
|
+0.30 / +2.52%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
27,900
|
|
|
7/1/2024
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.90
|
12.30
|
11.90
|
12.30
|
49,300
|
|
|
6/28/2024
|
-0.40 / -3.15%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.40
|
12.30
|
46,600
|
|
|
6/27/2024
|
+0.20 / +1.60%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
12.70
|
83,600
|
|
|
6/26/2024
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.10
|
12.70
|
12.50
|
12.70
|
40,200
|
|
|
6/25/2024
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.60
|
12.70
|
43,800
|
|
|
6/24/2024
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.40
|
12.70
|
12.90
|
12.70
|
177,000
|
|
|
6/21/2024
|
+0.50 / +4.10%
|
12.30
|
13.20
|
12.30
|
12.70
|
12.80
|
12.70
|
70,100
|
|
|
6/20/2024
|
+0.70 / +5.88%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.20
|
12.60
|
174,900
|
|
|
6/19/2024
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.90
|
12.00
|
57,100
|
|
|
6/18/2024
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
16,700
|
|
|
6/17/2024
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.70
|
12.30
|
11.90
|
12.30
|
56,200
|
|
|
6/14/2024
|
-0.70 / -5.43%
|
12.80
|
12.80
|
11.50
|
12.20
|
12.10
|
12.20
|
91,400
|
|
|
6/13/2024
|
+0.10 / +0.80%
|
12.90
|
13.50
|
12.10
|
12.60
|
12.90
|
12.60
|
139,900
|
|
|
6/12/2024
|
+1.20 / +10.43%
|
11.70
|
13.20
|
11.70
|
12.70
|
12.50
|
12.70
|
167,800
|
|
|
6/11/2024
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
11.70
|
118,400
|
|
|
6/10/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
101,800
|
|
|
6/7/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
99,000
|
|
|
6/6/2024
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
93,400
|
|
|
6/5/2024
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
152,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
57,100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
38,600
|
|
|
5/31/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
77,400
|
|
|
5/30/2024
|
-0.30 / -2.61%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.00
|
11.20
|
30,900
|
|
|
5/29/2024
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
60,800
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
89,800
|
|
|
5/27/2024
|
+0.80 / +7.27%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.70
|
11.80
|
107,900
|
|
|