Closing price on 6/15/2022
|
|
Open |
7.20 |
High |
7.50 |
Low |
7.20 |
Volume |
1,200 |
Split-adjusted Price |
7.11 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2022
|
-0.70 / -8.54%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
7.11
|
1,200
|
|
6/14/2022
|
-1.10 / -13.10%
|
8.40
|
8.40
|
7.30
|
7.30
|
8.20
|
6.92
|
7,700
|
|
6/13/2022
|
+0.60 / +7.59%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.40
|
8.06
|
5,400
|
|
6/10/2022
|
+0.60 / +8.11%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.90
|
7.58
|
12,200
|
|
6/9/2022
|
0.00 / 0.00%
|
6.90
|
7.90
|
6.90
|
7.90
|
7.40
|
7.49
|
200
|
|
6/8/2022
|
+0.80 / +11.27%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.49
|
100
|
|
6/7/2022
|
-0.20 / -2.70%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
6.82
|
300
|
|
6/6/2022
|
+0.50 / +7.14%
|
6.50
|
7.60
|
6.50
|
7.50
|
7.40
|
7.11
|
13,200
|
|
6/3/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
1,100
|
|
6/2/2022
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.63
|
5,000
|
|
6/1/2022
|
-0.30 / -4.11%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.80
|
6.63
|
900
|
|
5/31/2022
|
+0.70 / +10.29%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.30
|
7.11
|
200
|
|
5/30/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.45
|
0
|
|
5/27/2022
|
-0.70 / -9.72%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.80
|
6.16
|
2,100
|
|
5/26/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.20
|
6.73
|
1,900
|
|
5/25/2022
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.73
|
100
|
|
5/24/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.40
|
6.90
|
6.80
|
6.54
|
1,500
|
|
5/23/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.54
|
400
|
|
5/20/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
0
|
|
5/19/2022
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
200
|
|
5/18/2022
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.73
|
100
|
|
5/17/2022
|
+0.60 / +9.52%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.54
|
700
|
|
5/16/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.97
|
1,100
|
|
5/13/2022
|
-0.80 / -11.43%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
5.88
|
200
|
|
5/12/2022
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
600
|
|
5/11/2022
|
-0.20 / -2.70%
|
6.40
|
7.20
|
6.40
|
7.20
|
6.90
|
6.82
|
1,100
|
|
5/10/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.01
|
0
|
|
5/9/2022
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
6.92
|
300
|
|
5/6/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.01
|
0
|
|
5/5/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
7.01
|
4,900
|
|
|