|
Closing price on 9/23/2021
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
18,700 |
| Split-adjusted Price |
16.40 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.20 / +1.15%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.80
|
16.40
|
18,700
|
|
|
9/22/2021
|
+2.00 / +12.82%
|
16.20
|
17.90
|
16.20
|
17.60
|
17.40
|
16.40
|
57,200
|
|
|
9/21/2021
|
+0.80 / +5.10%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.60
|
15.38
|
4,300
|
|
|
9/20/2021
|
-0.10 / -0.60%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.70
|
15.38
|
6,600
|
|
|
9/17/2021
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.60
|
15.38
|
3,300
|
|
|
9/16/2021
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.40
|
15.47
|
8,700
|
|
|
9/15/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.20
|
15.38
|
29,800
|
|
|
9/14/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.38
|
67,400
|
|
|
9/13/2021
|
+1.10 / +7.14%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
15.38
|
16,800
|
|
|
9/10/2021
|
+2.00 / +13.89%
|
14.60
|
16.50
|
14.60
|
16.40
|
15.40
|
15.28
|
45,400
|
|
|
9/9/2021
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
13.51
|
13,700
|
|
|
9/8/2021
|
-0.50 / -3.45%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.30
|
13.05
|
8,400
|
|
|
9/7/2021
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.50
|
13.60
|
1,900
|
|
|
9/6/2021
|
+0.50 / +3.57%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.30
|
13.51
|
1,400
|
|
|
9/1/2021
|
+1.10 / +8.03%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.00
|
13.79
|
9,000
|
|
|
8/31/2021
|
+0.70 / +5.22%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.70
|
13.14
|
7,100
|
|
|
8/30/2021
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.40
|
12.58
|
7,100
|
|
|
8/27/2021
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.39
|
100
|
|
|
8/26/2021
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
12.30
|
9,500
|
|
|
8/25/2021
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
12.30
|
4,000
|
|
|
8/24/2021
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.00
|
12.39
|
3,500
|
|
|
8/23/2021
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.10
|
12.39
|
16,900
|
|
|
8/20/2021
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.10
|
12.39
|
35,100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.30
|
3,400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
12.30
|
21,300
|
|
|
8/17/2021
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.30
|
2,500
|
|
|
8/16/2021
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.10
|
14.10
|
13.30
|
13.14
|
6,200
|
|
|
8/13/2021
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.30
|
700
|
|
|
8/12/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
12.77
|
2,100
|
|
|
8/11/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.86
|
100
|
|
|