Closing price on 7/12/2022
|
|
Open |
8.50 |
High |
9.40 |
Low |
8.50 |
Volume |
4,400 |
Split-adjusted Price |
8.91 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2022
|
+0.90 / +10.59%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.30
|
8.91
|
4,400
|
|
7/11/2022
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
500
|
|
7/8/2022
|
+1.00 / +11.63%
|
9.70
|
9.70
|
7.50
|
9.60
|
8.10
|
9.10
|
5,700
|
|
7/7/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.15
|
1,400
|
|
7/6/2022
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.15
|
1,400
|
|
7/5/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
1,500
|
|
7/4/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
8.06
|
3,100
|
|
7/1/2022
|
+0.80 / +10.39%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.06
|
7,000
|
|
6/30/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.30
|
0
|
|
6/29/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.30
|
7,100
|
|
6/28/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.30
|
0
|
|
6/27/2022
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.30
|
2,000
|
|
6/24/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.35
|
0
|
|
6/23/2022
|
-0.30 / -4.29%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.35
|
400
|
|
6/22/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
0
|
|
6/21/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
0
|
|
6/20/2022
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
100
|
|
6/17/2022
|
-0.60 / -7.59%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.92
|
500
|
|
6/16/2022
|
+0.10 / +1.35%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.90
|
7.11
|
1,200
|
|
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
|
|
|