|
Closing price on 9/22/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
1,600 |
| Split-adjusted Price |
4.49 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
1,600
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
0
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
0
|
|
|
9/16/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.96
|
100
|
|
|
9/15/2016
|
-1.00 / -13.89%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.09
|
100
|
|
|
9/14/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.75
|
0
|
|
|
9/13/2016
|
+0.60 / +9.09%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.21
|
4.75
|
4,200
|
|
|
9/12/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
0
|
|
|
9/9/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
100
|
|
|
9/8/2016
|
-0.40 / -5.80%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.23
|
4.29
|
300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
0
|
|
|
9/1/2016
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.55
|
200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
0
|
|
|
8/30/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.35
|
0
|
|
|
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
|
|
|