Closing price on 12/1/2021
|
|
Open |
15.70 |
High |
15.70 |
Low |
14.50 |
Volume |
2,800 |
Split-adjusted Price |
13.74 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2021
|
+0.40 / +2.84%
|
15.70
|
15.70
|
14.50
|
14.50
|
15.20
|
13.74
|
2,800
|
|
11/30/2021
|
+1.60 / +12.90%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.10
|
13.27
|
3,100
|
|
11/29/2021
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.75
|
1,100
|
|
11/26/2021
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.24
|
4,000
|
|
11/25/2021
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
100
|
|
11/24/2021
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.77
|
100
|
|
11/23/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
0
|
|
11/22/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
0
|
|
11/19/2021
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
200
|
|
11/18/2021
|
-0.90 / -12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
3,900
|
|
11/17/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
0
|
|
11/16/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
0
|
|
11/15/2021
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
5,000
|
|
11/12/2021
|
-1.10 / -12.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.49
|
1,000
|
|
11/11/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/10/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
8,000
|
|
11/9/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/8/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/5/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/4/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/3/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/2/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
11/1/2021
|
-0.10 / -1.11%
|
10.00
|
10.00
|
7.80
|
8.90
|
9.00
|
8.44
|
1,900
|
|
10/29/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
10/28/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
10/27/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
10/26/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
10/25/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
0
|
|
10/22/2021
|
-1.30 / -12.62%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
100
|
|
10/21/2021
|
-0.20 / -1.69%
|
10.20
|
11.60
|
10.20
|
11.60
|
10.30
|
11.00
|
1,000
|
|
|