|
Closing price on 8/29/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
1,600 |
| Split-adjusted Price |
4.49 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.55
|
4.49
|
1,600
|
|
|
8/26/2016
|
-0.60 / -8.70%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.34
|
4.16
|
5,500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
8/24/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
600
|
|
|
8/23/2016
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.66
|
4.49
|
11,600
|
|
|
8/22/2016
|
+0.10 / +1.45%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.98
|
4.62
|
7,200
|
|
|
8/19/2016
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
500
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.22
|
6,200
|
|
|
8/17/2016
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.22
|
0
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
4.35
|
660
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
1,100
|
|
|
8/12/2016
|
-0.80 / -11.27%
|
6.40
|
6.80
|
6.30
|
6.30
|
6.57
|
4.16
|
1,100
|
|
|
8/11/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.68
|
0
|
|
|
8/10/2016
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
4.75
|
2,000
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
8/4/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
600
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
0
|
|
|
8/2/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
0
|
|
|
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
|
|
|