Closing price on 9/8/2017
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
100 |
Split-adjusted Price |
5.11 |
|
|
BLI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2017
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.11
|
100
|
|
9/7/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
25
|
|
9/6/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
9/5/2017
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
6,100
|
|
9/1/2017
|
+0.70 / +9.86%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.40
|
5.38
|
400
|
|
8/31/2017
|
-0.80 / -10.13%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.90
|
100
|
|
8/30/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.45
|
0
|
|
8/29/2017
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.45
|
100
|
|
8/28/2017
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
3,200
|
|
8/25/2017
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.11
|
100
|
|
8/24/2017
|
-0.80 / -10.13%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.90
|
100
|
|
8/23/2017
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.45
|
100
|
|
8/22/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.18
|
200
|
|
8/21/2017
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.24
|
5.11
|
500
|
|
8/18/2017
|
-0.30 / -4.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
4.97
|
500
|
|
8/17/2017
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.18
|
500
|
|
8/16/2017
|
-0.10 / -1.37%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.41
|
4.97
|
2,200
|
|
8/15/2017
|
+0.30 / +4.29%
|
7.40
|
7.80
|
7.00
|
7.30
|
7.35
|
5.04
|
12,200
|
|
8/14/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
0
|
|
8/11/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
400
|
|
8/10/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
2,300
|
|
8/9/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
1,900
|
|
8/8/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
9,000
|
|
8/7/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
12,000
|
|
8/4/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.04
|
4.83
|
9,540
|
|
8/3/2017
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
2,300
|
|
8/2/2017
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.11
|
231
|
|
8/1/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
300
|
|
7/31/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
19,615
|
|
7/28/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.83
|
9,400
|
|
|