|
Closing price on 9/26/2019
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
19,900 |
| Split-adjusted Price |
5.80 |
|
|
BLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.28
|
5.80
|
19,900
|
|
|
9/25/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.31
|
5.88
|
800
|
|
|
9/24/2019
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.25
|
5.80
|
13,500
|
|
|
9/23/2019
|
-0.30 / -3.80%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
6.04
|
7,200
|
|
|
9/20/2019
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.27
|
1,000
|
|
|
9/19/2019
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.82
|
6.19
|
12,500
|
|
|
9/18/2019
|
+0.30 / +3.80%
|
8.00
|
8.30
|
7.80
|
8.20
|
8.00
|
6.51
|
76,100
|
|
|
9/17/2019
|
+0.30 / +3.95%
|
7.60
|
8.20
|
7.60
|
7.90
|
7.78
|
6.27
|
24,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.04
|
500
|
|
|
9/13/2019
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.59
|
6.27
|
2,800
|
|
|
9/12/2019
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.50
|
6.19
|
12,700
|
|
|
9/11/2019
|
-1.30 / -14.29%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.87
|
6.19
|
3,300
|
|
|
9/10/2019
|
+1.10 / +13.75%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.23
|
100
|
|
|
9/9/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.35
|
1,000
|
|
|
9/6/2019
|
-0.40 / -4.94%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.85
|
6.12
|
18,300
|
|
|
9/5/2019
|
-0.20 / -2.41%
|
9.00
|
9.00
|
7.80
|
8.10
|
8.21
|
6.43
|
14,100
|
|
|
9/4/2019
|
+1.00 / +13.70%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.59
|
38,000
|
|
|
9/3/2019
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.80
|
800
|
|
|
8/30/2019
|
+0.30 / +3.75%
|
7.30
|
8.30
|
7.30
|
8.30
|
7.60
|
6.59
|
1,500
|
|
|
8/29/2019
|
+0.80 / +11.11%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.83
|
6.35
|
4,700
|
|
|
8/28/2019
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
5.72
|
8,900
|
|
|
8/27/2019
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.19
|
5.80
|
2,000
|
|
|
8/26/2019
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.00
|
7.06
|
5.56
|
5,700
|
|
|
8/23/2019
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.98
|
5.56
|
10,800
|
|
|
8/22/2019
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
5.48
|
5,900
|
|
|
8/21/2019
|
+0.30 / +4.69%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.62
|
5.32
|
9,100
|
|
|
8/20/2019
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.36
|
5.08
|
10,100
|
|
|
8/19/2019
|
+0.30 / +4.84%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.32
|
5.16
|
29,500
|
|
|
8/16/2019
|
+0.90 / +15.00%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.21
|
5.48
|
13,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.77
|
0
|
|
|