Closing price on 9/19/2024
|
|
Open |
43.60 |
High |
43.60 |
Low |
42.20 |
Volume |
4,200 |
Split-adjusted Price |
43.20 |
|
|
BLT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
+1.20 / +2.86%
|
43.60
|
43.60
|
42.20
|
43.20
|
42.70
|
43.20
|
4,200
|
|
9/18/2024
|
+1.00 / +2.41%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.00
|
42.50
|
4,000
|
|
9/17/2024
|
-0.40 / -0.95%
|
41.50
|
41.60
|
41.50
|
41.50
|
41.50
|
41.50
|
900
|
|
9/16/2024
|
+0.20 / +0.48%
|
41.90
|
42.00
|
41.80
|
42.00
|
41.90
|
42.00
|
2,400
|
|
9/13/2024
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.80
|
41.80
|
1,900
|
|
9/12/2024
|
-0.40 / -0.95%
|
42.10
|
42.10
|
41.70
|
41.70
|
41.90
|
41.70
|
1,200
|
|
9/11/2024
|
+0.50 / +1.20%
|
46.00
|
46.00
|
41.30
|
42.00
|
42.10
|
42.00
|
4,100
|
|
9/10/2024
|
+0.50 / +1.23%
|
41.00
|
41.90
|
41.00
|
41.20
|
41.50
|
41.20
|
3,100
|
|
9/9/2024
|
+0.40 / +0.99%
|
41.70
|
41.70
|
40.50
|
40.90
|
40.70
|
40.90
|
3,700
|
|
9/6/2024
|
-1.80 / -4.23%
|
42.00
|
42.00
|
40.00
|
40.80
|
40.50
|
40.80
|
17,500
|
|
9/5/2024
|
-2.80 / -6.31%
|
44.20
|
44.20
|
41.20
|
41.60
|
42.60
|
41.60
|
9,800
|
|
9/4/2024
|
-1.30 / -2.87%
|
45.20
|
45.20
|
44.00
|
44.00
|
44.40
|
44.00
|
8,200
|
|
8/30/2024
|
-0.70 / -1.53%
|
46.50
|
46.50
|
45.10
|
45.20
|
45.30
|
45.20
|
18,600
|
|
8/29/2024
|
-3.80 / -7.55%
|
50.00
|
50.00
|
45.00
|
46.50
|
45.90
|
46.50
|
26,600
|
|
8/28/2024
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.60
|
58.70
|
59.10
|
49.96
|
50,700
|
|
8/27/2024
|
-1.00 / -1.65%
|
61.00
|
61.00
|
59.00
|
59.50
|
59.70
|
50.64
|
36,800
|
|
8/26/2024
|
+3.30 / +5.76%
|
58.00
|
62.00
|
58.00
|
60.60
|
60.50
|
51.58
|
86,900
|
|
8/23/2024
|
+1.50 / +2.68%
|
56.50
|
58.00
|
56.00
|
57.50
|
57.30
|
48.94
|
24,500
|
|
8/22/2024
|
0.00 / 0.00%
|
56.00
|
56.40
|
55.80
|
56.10
|
56.00
|
47.75
|
23,600
|
|
8/21/2024
|
+1.20 / +2.19%
|
56.40
|
56.60
|
55.60
|
56.00
|
56.10
|
47.66
|
16,300
|
|
8/20/2024
|
+1.40 / +2.56%
|
54.50
|
56.10
|
54.00
|
56.00
|
54.80
|
47.66
|
39,900
|
|
8/19/2024
|
-0.90 / -1.62%
|
55.80
|
55.80
|
53.80
|
54.50
|
54.60
|
46.38
|
37,400
|
|
8/16/2024
|
-4.90 / -8.32%
|
60.10
|
60.10
|
52.10
|
54.00
|
55.40
|
45.96
|
41,200
|
|
8/15/2024
|
+4.10 / +7.43%
|
56.50
|
60.00
|
56.50
|
59.30
|
58.90
|
50.47
|
71,700
|
|
8/14/2024
|
+7.20 / +14.97%
|
50.50
|
55.30
|
50.50
|
55.30
|
55.20
|
47.07
|
63,400
|
|
8/13/2024
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
40.94
|
3,400
|
|
8/12/2024
|
-0.10 / -0.20%
|
48.00
|
48.70
|
48.00
|
48.70
|
48.10
|
41.45
|
1,200
|
|
8/9/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
41.53
|
0
|
|
8/8/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
41.53
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
41.53
|
0
|
|
|