|
Closing price on 8/1/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
1,400 |
| Split-adjusted Price |
4.42 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
4.42
|
1,400
|
|
|
7/29/2016
|
-1.10 / -14.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.22
|
5,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.95
|
0
|
|
|
7/27/2016
|
+0.50 / +7.14%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.45
|
4.95
|
600
|
|
|
7/26/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.62
|
1,400
|
|
|
7/25/2016
|
+0.10 / +1.47%
|
7.50
|
7.50
|
6.00
|
6.90
|
6.15
|
4.55
|
12,100
|
|
|
7/22/2016
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
400
|
|
|
7/21/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.75
|
0
|
|
|
7/20/2016
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.21
|
4.82
|
1,100
|
|
|
7/19/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
100
|
|
|
7/18/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
0
|
|
|
7/15/2016
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.81
|
4.42
|
1,800
|
|
|
7/14/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
100
|
|
|
7/13/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
2,700
|
|
|
7/12/2016
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
100
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
100
|
|
|
7/8/2016
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
1,000
|
|
|
7/7/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.42
|
1,900
|
|
|
7/6/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
3,800
|
|
|
7/5/2016
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.76
|
4.49
|
3,100
|
|
|
7/4/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.42
|
2,000
|
|
|
7/1/2016
|
+0.30 / +4.84%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.51
|
4.29
|
5,300
|
|
|
6/30/2016
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.09
|
7,200
|
|
|
6/29/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
0
|
|
|
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
|
|
|