Closing price on 3/8/2022
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.70 |
Volume |
9,600 |
Split-adjusted Price |
7.49 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
7.49
|
9,600
|
|
3/7/2022
|
+0.30 / +4.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.39
|
3,500
|
|
3/4/2022
|
-0.20 / -2.53%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.50
|
7.30
|
1,900
|
|
3/3/2022
|
+0.20 / +2.63%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.39
|
6,000
|
|
3/2/2022
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
7.20
|
5,700
|
|
3/1/2022
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.40
|
7.20
|
5,200
|
|
2/28/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.92
|
1,700
|
|
2/25/2022
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.30
|
7.11
|
5,200
|
|
2/24/2022
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
7.01
|
2,600
|
|
2/23/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.50
|
7.20
|
3,800
|
|
2/22/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.30
|
700
|
|
2/21/2022
|
-0.30 / -3.90%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.70
|
7.01
|
1,800
|
|
2/18/2022
|
+0.70 / +9.72%
|
7.20
|
8.00
|
7.20
|
7.90
|
7.70
|
7.49
|
3,800
|
|
2/17/2022
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
6.82
|
2,400
|
|
2/16/2022
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
6.92
|
1,000
|
|
2/15/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
700
|
|
2/14/2022
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.20
|
6.73
|
2,500
|
|
2/11/2022
|
+0.10 / +1.35%
|
7.20
|
7.90
|
7.20
|
7.50
|
7.50
|
7.11
|
6,200
|
|
2/10/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.11
|
600
|
|
2/9/2022
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.30
|
7.11
|
4,800
|
|
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
|
|
|