Closing price on 8/9/2022
|
|
Open |
8.70 |
High |
8.70 |
Low |
7.20 |
Volume |
700 |
Split-adjusted Price |
6.82 |
|
|
BLN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2022
|
-0.40 / -5.26%
|
8.70
|
8.70
|
7.20
|
7.20
|
8.50
|
6.82
|
700
|
|
8/8/2022
|
-0.10 / -1.39%
|
8.20
|
8.20
|
6.90
|
7.10
|
7.60
|
6.73
|
400
|
|
8/5/2022
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
2,000
|
|
8/4/2022
|
-0.90 / -12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
100
|
|
8/3/2022
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.82
|
100
|
|
8/2/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
0
|
|
8/1/2022
|
-1.10 / -14.86%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
100
|
|
7/29/2022
|
-0.90 / -10.84%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.01
|
100
|
|
7/28/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
0
|
|
7/27/2022
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
200
|
|
7/26/2022
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.70
|
9.29
|
1,900
|
|
7/25/2022
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.38
|
1,000
|
|
7/22/2022
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
100
|
|
7/21/2022
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.19
|
100
|
|
7/20/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.38
|
0
|
|
7/19/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.38
|
3,000
|
|
7/18/2022
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.48
|
100
|
|
7/15/2022
|
-0.30 / -2.91%
|
10.00
|
10.00
|
8.80
|
10.00
|
9.10
|
9.48
|
1,700
|
|
7/14/2022
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.76
|
100
|
|
7/13/2022
|
+1.00 / +10.75%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.80
|
9.76
|
300
|
|
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
|
|
|