|
Closing price on 4/25/2022
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
3,500 |
| Split-adjusted Price |
6.45 |
|
|
BLN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.50 / -6.85%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.45
|
3,500
|
|
|
4/22/2022
|
-0.30 / -4.11%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.30
|
6.63
|
1,600
|
|
|
4/21/2022
|
+0.20 / +2.94%
|
6.30
|
7.50
|
6.30
|
7.00
|
7.30
|
6.63
|
5,300
|
|
|
4/20/2022
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
6.26
|
1,000
|
|
|
4/19/2022
|
-0.60 / -7.79%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.10
|
6.73
|
4,100
|
|
|
4/18/2022
|
-0.40 / -5.19%
|
7.90
|
8.00
|
7.30
|
7.30
|
7.70
|
6.92
|
3,100
|
|
|
4/15/2022
|
-0.60 / -7.59%
|
7.80
|
7.90
|
7.30
|
7.30
|
7.70
|
6.92
|
3,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.90
|
7.39
|
2,100
|
|
|
4/13/2022
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.80
|
7.58
|
1,400
|
|
|
4/12/2022
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.10
|
7.49
|
2,800
|
|
|
4/8/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.68
|
3,600
|
|
|
4/7/2022
|
+0.10 / +1.23%
|
8.50
|
8.50
|
7.50
|
8.20
|
7.90
|
7.77
|
6,000
|
|
|
4/6/2022
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.10
|
8.06
|
3,300
|
|
|
4/5/2022
|
-0.20 / -2.47%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.10
|
7.49
|
7,100
|
|
|
4/4/2022
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.68
|
4,800
|
|
|
4/1/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.20
|
7.58
|
1,000
|
|
|
3/31/2022
|
-0.30 / -3.45%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.30
|
7.96
|
500
|
|
|
3/30/2022
|
+0.10 / +1.20%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.70
|
7.96
|
2,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.96
|
7,900
|
|
|
3/28/2022
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.40
|
7.87
|
2,900
|
|
|
3/25/2022
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.70
|
8.34
|
3,900
|
|
|
3/24/2022
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.50
|
8.44
|
3,300
|
|
|
3/23/2022
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.50
|
8.15
|
2,900
|
|
|
3/22/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.30
|
7.96
|
7,200
|
|
|
3/21/2022
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.00
|
8.50
|
8.70
|
8.06
|
5,000
|
|
|
3/18/2022
|
+0.20 / +2.27%
|
8.80
|
9.90
|
8.80
|
9.00
|
9.10
|
8.53
|
9,800
|
|
|
3/17/2022
|
+1.00 / +12.66%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.80
|
8.44
|
2,700
|
|
|
3/16/2022
|
+1.20 / +14.29%
|
7.50
|
9.60
|
7.40
|
9.60
|
7.90
|
9.10
|
9,300
|
|
|
3/15/2022
|
-1.30 / -13.40%
|
8.40
|
8.90
|
8.30
|
8.40
|
8.40
|
7.96
|
7,900
|
|
|
3/14/2022
|
-1.50 / -14.42%
|
11.80
|
11.80
|
8.90
|
8.90
|
9.70
|
8.44
|
13,400
|
|
|