Closing price on 4/5/2022
|
|
Open |
8.40 |
High |
8.40 |
Low |
7.90 |
Volume |
7,100 |
Split-adjusted Price |
7.49 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/11/2022
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.40
|
10.05
|
26,400
|
|
3/10/2022
|
+1.20 / +14.46%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.30
|
9.00
|
12,000
|
|
3/9/2022
|
+1.10 / +14.10%
|
7.90
|
8.90
|
7.80
|
8.90
|
8.30
|
8.44
|
17,400
|
|
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
|
|
|