Closing price on 8/6/2021
|
|
Open |
13.20 |
High |
13.40 |
Low |
13.00 |
Volume |
4,000 |
Split-adjusted Price |
12.49 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.10
|
12.49
|
4,000
|
|
8/5/2021
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.30
|
100
|
|
8/4/2021
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
12.30
|
63,700
|
|
8/3/2021
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.00
|
12.39
|
12,600
|
|
8/2/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.11
|
2,500
|
|
7/30/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.11
|
0
|
|
7/29/2021
|
+0.10 / +0.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.00
|
12.30
|
1,300
|
|
7/28/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.21
|
0
|
|
7/27/2021
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.21
|
100
|
|
7/26/2021
|
+0.50 / +3.88%
|
12.80
|
13.40
|
12.80
|
13.40
|
12.90
|
12.49
|
5,700
|
|
7/23/2021
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.02
|
200
|
|
7/22/2021
|
-0.10 / -0.76%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.60
|
12.11
|
1,600
|
|
7/21/2021
|
+0.70 / +5.51%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.10
|
12.49
|
800
|
|
7/20/2021
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.70
|
11.93
|
600
|
|
7/19/2021
|
+0.20 / +1.60%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.40
|
11.83
|
6,000
|
|
7/16/2021
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.50
|
13.40
|
12.50
|
12.49
|
21,100
|
|
7/15/2021
|
+0.40 / +3.05%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.40
|
12.58
|
300
|
|
7/14/2021
|
-0.40 / -3.05%
|
13.10
|
13.50
|
12.70
|
12.70
|
13.10
|
11.83
|
2,500
|
|
7/13/2021
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.21
|
200
|
|
7/12/2021
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.60
|
13.10
|
12.80
|
12.21
|
2,200
|
|
7/9/2021
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.90
|
12.21
|
3,400
|
|
7/8/2021
|
+0.30 / +2.33%
|
13.30
|
13.30
|
12.80
|
13.20
|
12.89
|
12.30
|
2,900
|
|
7/7/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.10
|
12.90
|
12.21
|
1,600
|
|
7/6/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
12.21
|
8,800
|
|
7/5/2021
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.10
|
12.30
|
28,700
|
|
7/2/2021
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.10
|
12.39
|
13,300
|
|
7/1/2021
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.10
|
12.30
|
3,300
|
|
6/30/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
12.21
|
5,300
|
|
6/29/2021
|
+0.20 / +1.54%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.10
|
12.30
|
10,300
|
|
6/28/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.11
|
49,800
|
|
|