Closing price on 2/8/2022
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.20 |
Volume |
2,300 |
Split-adjusted Price |
7.11 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.20
|
7.50
|
7.70
|
7.11
|
2,300
|
|
2/7/2022
|
+0.70 / +10.29%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
7.11
|
3,500
|
|
1/28/2022
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.45
|
700
|
|
1/27/2022
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
600
|
|
1/26/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.30
|
6.82
|
900
|
|
1/25/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
6.92
|
5,700
|
|
1/24/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.30
|
6.82
|
900
|
|
1/21/2022
|
-0.40 / -5.41%
|
7.30
|
8.00
|
7.00
|
7.00
|
7.20
|
6.63
|
3,300
|
|
1/20/2022
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
6.92
|
4,500
|
|
1/19/2022
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
7.01
|
1,500
|
|
1/18/2022
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.20
|
7.58
|
9,200
|
|
1/17/2022
|
-0.50 / -6.58%
|
6.80
|
7.20
|
6.60
|
7.10
|
7.00
|
6.73
|
2,100
|
|
1/14/2022
|
-1.00 / -11.36%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
7.39
|
3,200
|
|
1/13/2022
|
-1.30 / -13.13%
|
10.50
|
10.50
|
8.60
|
8.60
|
8.80
|
8.15
|
8,000
|
|
1/12/2022
|
-1.20 / -11.54%
|
10.90
|
11.90
|
9.00
|
9.20
|
9.90
|
8.72
|
12,300
|
|
1/11/2022
|
+1.30 / +14.29%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.40
|
9.86
|
16,500
|
|
1/10/2022
|
+1.20 / +14.81%
|
8.20
|
9.30
|
8.10
|
9.30
|
9.10
|
8.81
|
21,200
|
|
1/7/2022
|
+0.40 / +5.13%
|
7.90
|
8.50
|
7.90
|
8.20
|
8.10
|
7.77
|
9,500
|
|
1/6/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.39
|
6,800
|
|
1/5/2022
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.80
|
7.49
|
5,300
|
|
1/4/2022
|
-0.20 / -2.56%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.70
|
7.20
|
6,600
|
|
12/31/2021
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.80
|
7.30
|
2,800
|
|
12/30/2021
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.20
|
3,700
|
|
12/29/2021
|
-0.10 / -1.27%
|
7.80
|
8.10
|
7.80
|
7.80
|
7.90
|
7.39
|
1,600
|
|
12/28/2021
|
+0.20 / +2.60%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.90
|
7.49
|
5,000
|
|
12/27/2021
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.40
|
7.90
|
7.70
|
7.49
|
2,500
|
|
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
|
|
|