Closing price on 12/24/2021
|
|
Open |
7.00 |
High |
8.10 |
Low |
6.50 |
Volume |
3,000 |
Split-adjusted Price |
7.68 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2021
|
+0.90 / +12.50%
|
7.00
|
8.10
|
6.50
|
8.10
|
7.80
|
7.68
|
3,000
|
|
12/23/2021
|
-0.50 / -6.49%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
6.82
|
7,100
|
|
12/22/2021
|
-0.30 / -3.80%
|
7.80
|
8.10
|
7.50
|
7.60
|
7.70
|
7.20
|
6,500
|
|
12/21/2021
|
+0.50 / +6.58%
|
7.80
|
8.20
|
7.60
|
8.10
|
7.90
|
7.68
|
3,800
|
|
12/20/2021
|
-0.10 / -1.22%
|
8.00
|
8.30
|
7.20
|
8.10
|
7.60
|
7.68
|
5,300
|
|
12/17/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.68
|
5,100
|
|
12/16/2021
|
-1.40 / -14.58%
|
8.20
|
9.60
|
8.20
|
8.20
|
8.20
|
7.77
|
18,600
|
|
12/15/2021
|
-1.60 / -14.29%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.10
|
1,600
|
|
12/14/2021
|
-1.60 / -12.31%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.20
|
10.81
|
300
|
|
12/13/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/7/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
0
|
|
12/3/2021
|
-2.20 / -14.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.32
|
500
|
|
12/2/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.41
|
0
|
|
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
|
|
|