|
Closing price on 8/9/2024
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
6,400 |
| Split-adjusted Price |
11.30 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
6,400
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
1,100
|
|
|
8/7/2024
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
7,800
|
|
|
8/6/2024
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
16,700
|
|
|
8/5/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.10
|
11.20
|
14,800
|
|
|
8/2/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.20
|
11.50
|
18,400
|
|
|
8/1/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.50
|
11.40
|
26,600
|
|
|
7/31/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
23,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
4,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
5,000
|
|
|
7/26/2024
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
7,600
|
|
|
7/25/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
13,300
|
|
|
7/24/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
43,100
|
|
|
7/23/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.60
|
11.60
|
33,900
|
|
|
7/22/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
27,200
|
|
|
7/19/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
23,700
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
82,800
|
|
|
7/17/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
58,300
|
|
|
7/16/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
12.10
|
23,900
|
|
|
7/15/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
16,500
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.00
|
12.10
|
33,000
|
|
|
7/11/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
12.10
|
25,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
49,800
|
|
|
7/9/2024
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.20
|
12.40
|
74,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
39,300
|
|
|
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
|
|
|