|
Closing price on 8/23/2023
|
|
| Open |
12.20 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
4,400 |
| Split-adjusted Price |
11.90 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.30 / -2.46%
|
12.20
|
12.80
|
11.90
|
11.90
|
12.00
|
11.90
|
4,400
|
|
|
8/22/2023
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.20
|
12.60
|
3,600
|
|
|
8/21/2023
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.60
|
13.50
|
1,800
|
|
|
8/18/2023
|
-0.20 / -1.54%
|
12.40
|
12.80
|
12.00
|
12.80
|
12.50
|
12.80
|
2,600
|
|
|
8/17/2023
|
+0.20 / +1.54%
|
14.10
|
14.10
|
12.50
|
13.20
|
13.00
|
13.20
|
7,300
|
|
|
8/16/2023
|
+1.10 / +8.87%
|
13.20
|
13.70
|
11.90
|
13.50
|
13.00
|
13.50
|
5,300
|
|
|
8/15/2023
|
+1.40 / +11.29%
|
11.70
|
13.80
|
11.70
|
13.80
|
12.40
|
13.80
|
5,700
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
|
8/11/2023
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
12.50
|
2,100
|
|
|
8/10/2023
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.30
|
12.50
|
2,600
|
|
|
8/9/2023
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.30
|
12.50
|
1,500
|
|
|
8/8/2023
|
+0.40 / +3.36%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.30
|
12.30
|
3,700
|
|
|
8/7/2023
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.90
|
12.10
|
19,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.70
|
12.00
|
6,500
|
|
|
8/3/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.00
|
12.10
|
5,900
|
|
|
8/2/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
12.20
|
2,400
|
|
|
8/1/2023
|
+0.30 / +2.50%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.00
|
12.30
|
2,500
|
|
|
7/31/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
4,000
|
|
|
7/28/2023
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.70
|
12.20
|
12.20
|
12.20
|
1,000
|
|
|
7/27/2023
|
+0.60 / +5.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
12.20
|
500
|
|
|
7/26/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.50
|
12.50
|
11.60
|
12.50
|
6,800
|
|
|
7/25/2023
|
-0.20 / -1.57%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.00
|
12.50
|
300
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
7/21/2023
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
7/20/2023
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.50
|
12.70
|
1,200
|
|
|
7/19/2023
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.50
|
12.70
|
3,800
|
|
|
7/18/2023
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
2,000
|
|
|
7/17/2023
|
+0.20 / +1.59%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.30
|
12.80
|
2,000
|
|
|
7/14/2023
|
+0.30 / +2.36%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.60
|
13.00
|
1,300
|
|
|
7/13/2023
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.70
|
13.10
|
2,000
|
|
|