Dark

BLLI
BELL INDUSTRIES INC
stock OTC

Inactive

Nov 24, 2020

1200.00USD0.000%(0.00)1

Pre-market

0.00USD-100.000%(-1200.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-24	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	1	0.000%
2020-11-13	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+33.333%	1	0.000%
2020-03-05	900.0000	900.0000	900.0000	900.0000	0.000%	1	+33.333%
2020-03-04	900.0000	900.0000	900.0000	900.0000	0.000%	1	+33.333%
2019-12-23	824.0000	900.0000	824.0000	900.0000	+12.500%	3	+33.333%
2019-12-12	800.0000	800.0000	800.0000	800.0000	+3.226%	1	+50.000%
2019-07-15	775.0000	775.0000	775.0000	775.0000	-3.125%	1	+54.839%
2019-06-25	800.0000	800.0000	800.0000	800.0000	-11.602%	2	+50.000%
2019-06-14	905.0000	905.0000	905.0000	905.0000	+0.556%	1	+32.597%
2018-11-30	900.0000	900.0000	900.0000	900.0000	+12.500%	1	+33.333%
2018-06-29	800.0000	800.0000	800.0000	800.0000	-20.000%	1	+50.000%
2018-01-25	1,000.0000	1,000.0000	1,000.0000	1,000.0000	+11.105%	2	+20.000%
2017-05-05	900.0500	900.0500	900.0500	900.0500	+104.557%	4	+33.326%
2017-04-28	400.0000	440.0000	400.0000	440.0000	+46.667%	5	+172.727%
2017-04-06	300.0000	300.0000	300.0000	300.0000	-70.000%	1	+300.000%
2017-01-30	1,000.0000	1,000.0000	1,000.0000	1,000.0000	+1,259.434%	3	+20.000%
2016-12-07	73.5600	73.5600	73.5600	73.5600	+9.791%	2	+1,531.321%
2016-09-22	67.0000	67.0000	67.0000	67.0000	+3.077%	5	+1,691.045%
2016-08-31	65.0000	65.0000	65.0000	65.0000	+44.444%	1	+1,746.154%
2016-05-12	45.0000	45.0000	45.0000	45.0000	-97.000%	2	+2,566.667%
2016-03-09	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-38.424%	1	-20.000%
2015-09-21	2,436.0000	2,436.0000	2,436.0000	2,436.0000	-16.718%	1	-50.739%
2015-09-11	2,700.0000	6,500.0000	2,700.0000	2,925.0000	+95.000%	5	-58.974%
2015-01-22	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+18.977%	4	-20.000%
2015-01-07	1,260.7500	1,260.7500	1,000.0000	1,260.7500	-15.950%	4	-4.819%
2014-10-13	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-70.000%	2	-20.000%
2014-10-10	5,000.0000	5,000.0000	5,000.0000	5,000.0000	-13.043%	2	-76.000%
2014-10-03	5,750.0000	5,750.0000	5,750.0000	5,750.0000	+91.667%	2	-79.130%
2014-03-17	3,000.0000	3,000.0000	3,000.0000	3,000.0000	0.000%	2	-60.000%
2014-03-14	3,000.0000	3,000.0000	3,000.0000	3,000.0000	0.000%	1	-60.000%
2014-03-11	3,000.0000	3,000.0000	3,000.0000	3,000.0000	0.000%	1	-60.000%
2014-03-05	3,000.0000	3,000.0000	3,000.0000	3,000.0000	0.000%	2	-60.000%
2014-02-24	3,000.0000	3,000.0000	3,000.0000	3,000.0000	+20.000%	4	-60.000%
2014-01-10	2,500.0000	2,500.0000	2,500.0000	2,500.0000	+13.636%	1	-52.000%
2013-12-30	2,200.0000	2,200.0000	2,200.0000	2,200.0000	-34.328%	1	-45.455%
2013-11-25	3,350.0000	3,350.0000	3,350.0000	3,350.0000	+67.920%	1	-64.179%
2013-11-21	1,995.0000	2,395.0000	1,995.0000	1,995.0000	+2.308%	2	-39.850%
2013-11-14	1,950.0000	1,950.0000	1,950.0000	1,950.0000	+18.182%	1	-38.462%
2013-11-11	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+9.926%	5	-27.273%
2013-11-08	1,501.0100	1,501.0100	1,501.0100	1,501.0100	-15.910%	3	-20.054%
2013-11-07	1,619.9500	1,785.0000	1,619.9500	1,785.0000	+10.118%	3	-32.773%
2013-10-15	1,620.9900	1,620.9900	1,620.9900	1,620.9900	+7.993%	1	-25.971%
2013-09-16	1,501.0100	1,501.0100	1,501.0100	1,501.0100	0.000%	2	-20.054%
2013-07-24	1,501.0100	1,501.0100	1,501.0100	1,501.0100	0.000%	1	-20.054%
2013-05-23	1,501.0100	1,501.0100	1,501.0100	1,501.0100	-6.245%	1	-20.054%
2013-01-08	1,601.0000	1,601.0000	1,601.0000	1,601.0000	-10.559%	2	-25.047%
2012-12-21	1,790.0000	1,790.0000	1,790.0000	1,790.0000	+3.271%	1	-32.961%
2012-12-19	1,733.3000	1,733.3000	1,733.3000	1,733.3000	-0.954%	1	-30.768%
2012-12-14	1,795.0000	1,795.0000	1,750.0000	1,750.0000	+16.667%	4	-31.429%
2012-12-13	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-25.000%	2	-20.000%
2012-12-10	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+5.541%	2	-40.000%
2012-11-23	1,895.0000	1,895.0000	1,895.0000	1,895.0000	+27.181%	1	-36.675%
2012-11-20	1,490.0000	2,000.0000	1,490.0000	1,490.0000	-0.667%	2	-19.463%
2012-11-14	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-25.000%	1	-20.000%
2012-11-02	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+65.153%	1	-40.000%
2012-09-12	1,211.0000	1,211.0000	1,211.0000	1,211.0000	-46.178%	4	-0.908%
2012-02-21	2,250.0000	2,250.0000	2,250.0000	2,250.0000	+9.756%	4	-46.667%
2012-02-09	2,050.0000	2,050.0000	2,050.0000	2,050.0000	+5.128%	22	-41.463%
2012-01-30	1,950.0000	1,950.0000	1,950.0000	1,950.0000	+8.333%	3	-38.462%
2012-01-27	2,000.0000	2,000.0000	1,800.0000	1,800.0000	-14.286%	4	-33.333%
2012-01-24	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+20.863%	3	-42.857%
2012-01-19	1,737.5000	1,737.5000	1,737.5000	1,737.5000	+39.000%	7	-30.935%
2012-01-10	1,250.0000	1,250.0000	1,250.0000	1,250.0000	+33.333%	8	-4.000%
2011-12-30	875.0000	950.0000	875.0000	937.5000	0.000%	13	+28.000%
2011-12-27	937.5000	937.5000	937.5000	937.5000	0.000%	3	+28.000%
2011-11-22	937.5000	937.5000	937.5000	937.5000	0.000%	2	+28.000%
2011-11-17	937.5000	937.5000	937.5000	937.5000	-1.316%	3	+28.000%
2011-11-11	950.0000	950.0000	950.0000	950.0000	0.000%	6	+26.316%
2011-11-10	950.0000	950.0000	950.0000	950.0000	-5.000%	2	+26.316%
2011-11-09	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	2	+20.000%
2011-11-08	1,050.0000	1,050.0000	1,000.0000	1,000.0000	-20.000%	7	+20.000%
2011-10-05	1,250.0000	1,250.0000	1,250.0000	1,250.0000	-16.667%	2	-4.000%
2011-10-03	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-0.332%	4	-20.000%
2011-09-28	1,900.0000	1,900.0000	1,505.0000	1,505.0000	+0.166%	4	-20.266%
2011-09-02	1,502.5000	1,502.5000	1,502.5000	1,502.5000	+0.200%	6	-20.133%
2011-07-18	1,499.5000	1,499.5000	1,499.5000	1,499.5000	+49.875%	2	-19.973%
2011-07-12	1,000.5000	1,000.5000	1,000.5000	1,000.5000	-33.300%	3	+19.940%
2011-05-11	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-45.455%	6	-20.000%
2011-03-21	2,750.0000	2,750.0000	2,750.0000	2,750.0000	+10.000%	1	-56.364%
2011-03-09	2,500.0000	2,600.0000	2,500.0000	2,500.0000	-3.846%	2	-52.000%
2011-03-08	2,600.0000	2,600.0000	2,600.0000	2,600.0000	+13.043%	1	-53.846%
2011-03-01	2,010.0000	2,300.0000	2,010.0000	2,300.0000	+14.428%	2	-47.826%
2011-02-24	2,010.0000	2,300.0000	2,010.0000	2,010.0000	0.000%	2	-40.299%
2011-02-23	2,010.0000	2,200.0000	2,010.0000	2,010.0000	-19.600%	2	-40.299%
2011-02-16	2,250.0000	2,500.0000	2,250.0000	2,500.0000	+24.378%	1	-52.000%
2011-02-14	2,500.0000	2,500.0000	2,010.0000	2,010.0000	+0.500%	1	-40.299%
2011-02-10	2,000.0000	2,000.0000	2,000.0000	2,000.0000	0.000%	1	-40.000%
2011-01-28	2,500.0000	2,500.0000	2,000.0000	2,000.0000	0.000%	4	-40.000%
2011-01-24	2,500.0000	2,500.0000	1,650.0000	2,000.0000	0.000%	1	-40.000%
2011-01-21	2,000.0000	2,000.0000	2,000.0000	2,000.0000	0.000%	1	-40.000%
2011-01-20	2,100.0000	2,100.0000	2,000.0000	2,000.0000	+5.263%	3	-40.000%
2011-01-19	1,900.0000	1,900.0000	1,900.0000	1,900.0000	-6.863%	1	-36.842%
2011-01-12	1,800.0000	2,040.0000	1,800.0000	2,040.0000	+7.368%	4	-41.176%
2011-01-10	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+8.571%	2	-36.842%
2011-01-07	1,650.0000	1,750.0000	1,650.0000	1,750.0000	+2.941%	6	-31.429%
2011-01-05	1,700.0000	1,720.0000	1,620.0000	1,700.0000	0.000%	4	-29.412%
2011-01-04	2,050.0000	2,050.0000	1,700.0000	1,700.0000	-25.439%	5	-29.412%
2010-12-28	2,050.0000	2,280.0000	2,050.0000	2,280.0000	+7.547%	2	-47.368%
2010-12-21	2,990.0000	2,990.0000	2,120.0000	2,120.0000	0.000%	2	-43.396%
2010-12-15	2,120.0000	2,310.0000	2,120.0000	2,120.0000	-29.333%	1	-43.396%
2010-12-06	2,050.0000	3,000.0000	2,050.0000	3,000.0000	+7.143%	1	-60.000%
2010-12-02	2,800.0000	2,800.0000	2,800.0000	2,800.0000	0.000%	1	-57.143%
2010-11-30	2,800.0000	2,800.0000	2,800.0000	2,800.0000	+24.444%	1	-57.143%
2010-11-26	2,500.0000	2,500.0000	2,250.0000	2,250.0000	0.000%	1	-46.667%
2010-11-24	2,250.0000	2,250.0000	2,250.0000	2,250.0000	-10.000%	1	-46.667%
2010-11-23	2,500.0000	2,500.0000	2,500.0000	2,500.0000	+4.167%	1	-52.000%
2010-11-22	2,400.0000	2,400.0000	2,400.0000	2,400.0000	+6.667%	1	-50.000%
2010-11-18	2,250.0000	2,250.0000	2,250.0000	2,250.0000	-10.000%	2	-46.667%
2010-11-17	2,400.0000	2,500.0000	2,400.0000	2,500.0000	-0.398%	2	-52.000%
2010-11-16	2,000.0000	2,510.0000	2,000.0000	2,510.0000	+14.091%	2	-52.191%
2010-11-15	2,200.0000	2,200.0000	2,200.0000	2,200.0000	+52.778%	1	-45.455%
2010-11-12	1,380.0000	1,440.0000	1,380.0000	1,440.0000	+10.769%	1	-16.667%
2010-10-29	1,300.0000	1,300.0000	1,300.0000	1,300.0000	0.000%	1	-7.692%
2010-10-18	1,500.0000	1,500.0000	1,300.0000	1,300.0000	0.000%	2	-7.692%
2010-10-05	1,290.0000	1,300.0000	1,280.0000	1,300.0000	0.000%	2	-7.692%
2010-09-01	1,300.0000	1,300.0000	1,300.0000	1,300.0000	0.000%	1	-7.692%
2010-08-25	1,300.0000	1,300.0000	1,300.0000	1,300.0000	-35.000%	1	-7.692%
2010-08-17	2,500.0000	2,500.0000	2,000.0000	2,000.0000	+62.602%	3	-40.000%
2010-07-27	1,230.0000	1,230.0000	1,230.0000	1,230.0000	0.000%	1	-2.439%
2010-07-23	1,230.0000	1,230.0000	1,230.0000	1,230.0000	0.000%	1	-2.439%
2010-07-21	1,230.0000	1,230.0000	1,230.0000	1,230.0000	+2.500%	1	-2.439%
2010-06-10	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-40.594%	1	0.000%
2010-05-19	2,020.0000	2,020.0000	2,020.0000	2,020.0000	+1.000%	1	-40.594%
2010-05-17	2,000.0000	2,000.0000	2,000.0000	2,000.0000	-4.762%	1	-40.000%
2010-05-10	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+5.000%	4	-42.857%
2010-04-27	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+66.667%	1	-40.000%
2010-04-14	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-14.286%	6	0.000%
2010-04-07	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-20.000%	1	-14.286%
2010-03-30	1,400.0000	1,750.0000	1,400.0000	1,750.0000	+9.375%	1	-31.429%
2010-03-23	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+13.475%	1	-25.000%
2010-03-17	1,400.0000	1,410.0000	1,250.0000	1,410.0000	+4.444%	1	-14.894%
2010-03-15	1,050.0000	1,400.0000	1,050.0000	1,350.0000	0.000%	3	-11.111%
2010-03-12	1,350.0000	1,350.0000	1,350.0000	1,350.0000	+3.846%	2	-11.111%
2010-03-04	1,250.0000	1,300.0000	1,250.0000	1,300.0000	0.000%	2	-7.692%
2010-03-03	1,350.0000	1,350.0000	1,300.0000	1,300.0000	0.000%	1	-7.692%
2010-02-19	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+19.266%	4	-7.692%
2010-01-22	1,100.0000	1,100.0000	1,090.0000	1,090.0000	-0.909%	3	+10.092%
2010-01-13	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+4.762%	1	+9.091%
2009-12-31	1,050.0000	1,050.0000	1,050.0000	1,050.0000	+6.061%	2	+14.286%
2009-12-29	990.0000	990.0000	990.0000	990.0000	-2.941%	1	+21.212%
2009-12-28	900.0000	1,020.0000	900.0000	1,020.0000	+13.333%	3	+17.647%
2009-12-24	900.0000	900.0000	900.0000	900.0000	-18.182%	1	+33.333%
2009-12-21	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+22.222%	1	+9.091%
2009-12-14	900.0000	900.0000	900.0000	900.0000	-5.263%	1	+33.333%
2009-12-08	950.0000	950.0000	950.0000	950.0000	+5.556%	1	+26.316%
2009-12-02	900.0000	900.0000	900.0000	900.0000	-10.891%	1	+33.333%
2009-11-30	850.0000	1,010.0000	850.0000	1,010.0000	+18.824%	1	+18.812%
2009-11-25	850.0000	850.0000	850.0000	850.0000	-39.286%	1	+41.176%
2009-11-17	1,400.0000	1,400.0000	1,400.0000	1,400.0000	+89.189%	2	-14.286%
2009-11-12	740.0000	740.0000	740.0000	740.0000	0.000%	1	+62.162%
2009-11-02	740.0000	740.0000	740.0000	740.0000	0.000%	1	+62.162%
2009-10-27	740.0000	740.0000	740.0000	740.0000	0.000%	2	+62.162%
2009-10-23	740.0000	740.0000	740.0000	740.0000	-1.333%	1	+62.162%
2009-10-21	750.0000	750.0000	750.0000	750.0000	-50.000%	6	+60.000%
2009-09-21	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+97.368%	1	-20.000%
2009-09-15	760.0000	770.0000	760.0000	760.0000	-54.217%	3	+57.895%
2009-08-21	1,500.0000	1,660.0000	1,500.0000	1,660.0000	+107.500%	2	-27.711%
2009-08-20	800.0000	800.0000	800.0000	800.0000	+6.667%	1	+50.000%
2009-08-14	750.0000	750.0000	750.0000	750.0000	+7.143%	1	+60.000%
2009-08-13	700.0000	700.0000	700.0000	700.0000	-53.333%	1	+71.429%
2009-08-12	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+114.286%	1	-20.000%
2009-08-10	700.0000	700.0000	700.0000	700.0000	+133.333%	1	+71.429%
2009-08-07	1,210.0000	1,400.0000	300.0000	300.0000	-60.000%	1	+300.000%
2009-07-24	750.0000	750.0000	750.0000	750.0000	-16.667%	81	+60.000%
2009-07-23	900.0000	900.0000	900.0000	900.0000	-14.286%	1	+33.333%
2009-06-23	850.0000	1,050.0000	750.0000	1,050.0000	-4.545%	1	+14.286%
2009-06-10	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+46.667%	1	+9.091%
2009-06-02	750.0000	750.0000	750.0000	750.0000	0.000%	1	+60.000%
2009-05-22	750.0000	750.0000	750.0000	750.0000	-25.743%	1	+60.000%
2009-05-21	750.0000	1,010.0000	750.0000	1,010.0000	+34.667%	1	+18.812%
2009-05-20	750.0000	750.0000	750.0000	750.0000	-25.743%	1	+60.000%
2009-04-30	1,010.0000	1,010.0000	1,010.0000	1,010.0000	0.000%	2	+18.812%
2009-04-29	1,010.0000	1,010.0000	1,010.0000	1,010.0000	0.000%	1	+18.812%
2009-04-27	750.0000	1,010.0000	750.0000	1,010.0000	+34.667%	1	+18.812%
2009-04-15	750.0000	750.0000	750.0000	750.0000	+25.000%	1	+60.000%
2009-03-19	600.0000	600.0000	600.0000	600.0000	-35.829%	2	+100.000%
2009-03-13	600.0000	935.0000	600.0000	935.0000	-5.556%	15	+28.342%
2009-03-09	600.0000	990.0000	600.0000	990.0000	+65.000%	3	+21.212%
2009-03-05	600.0000	600.0000	600.0000	600.0000	0.000%	1	+100.000%
2009-03-02	600.0000	600.0000	600.0000	600.0000	0.000%	1	+100.000%
2009-02-20	600.0000	600.0000	600.0000	600.0000	0.000%	5	+100.000%
2009-02-02	600.0000	600.0000	600.0000	600.0000	0.000%	3	+100.000%
2009-01-21	600.0000	600.0000	600.0000	600.0000	-80.000%	1	+100.000%
2009-01-07	3,000.0000	3,000.0000	3,000.0000	3,000.0000	+233.333%	1	-60.000%
2009-01-05	600.0000	900.0000	600.0000	900.0000	-97.877%	1	+33.333%
2006-10-31	42,600.0000	42,600.0000	42,400.0000	42,400.0000	-0.935%	1	-97.170%
2006-10-18	42,600.0000	42,800.0000	42,400.0000	42,800.0000	+0.469%	2	-97.196%
2006-10-17	42,400.0000	42,600.0000	42,400.0000	42,600.0000	+0.472%	2	-97.183%
2006-10-13	42,400.0000	42,600.0000	42,400.0000	42,400.0000	0.000%	1	-97.170%
2006-10-12	42,400.0000	42,400.0000	42,200.0000	42,400.0000	0.000%	1	-97.170%
2006-10-11	42,400.0000	42,400.0000	42,000.0000	42,400.0000	0.000%	4	-97.170%
2006-10-09	42,200.0000	42,400.0000	42,200.0000	42,400.0000	-0.935%	1	-97.170%
2006-09-29	42,400.0000	42,800.0000	42,200.0000	42,800.0000	+0.896%	3	-97.196%
2006-09-28	42,400.0000	42,420.0000	42,400.0000	42,420.0000	-0.423%	1	-97.171%
2006-09-27	42,400.0000	42,600.0000	42,400.0000	42,600.0000	+0.472%	2	-97.183%
2006-09-25	42,000.0000	42,800.0000	42,000.0000	42,400.0000	+0.474%	4	-97.170%
2006-09-21	42,000.0000	42,200.0000	42,000.0000	42,200.0000	0.000%	1	-97.156%
2006-09-20	41,800.0000	42,200.0000	41,800.0000	42,200.0000	+0.957%	17	-97.156%
2006-09-15	41,820.0000	41,820.0000	41,800.0000	41,800.0000	-0.476%	3	-97.129%
2006-09-14	42,000.0000	42,000.0000	41,800.0000	42,000.0000	0.000%	2	-97.143%
2006-09-13	42,000.0000	42,200.0000	41,800.0000	42,000.0000	0.000%	4	-97.143%
2006-09-12	41,800.0000	42,000.0000	41,800.0000	42,000.0000	0.000%	7	-97.143%
2006-09-11	41,600.0000	42,000.0000	41,600.0000	42,000.0000	+0.478%	23	-97.143%
2006-09-08	41,000.0000	42,200.0000	41,000.0000	41,800.0000	+22.941%	42	-97.129%
2006-09-07	34,000.0000	34,000.0000	31,000.0000	34,000.0000	-2.857%	1	-96.471%
2006-09-01	36,000.0000	36,000.0000	32,000.0000	35,000.0000	-2.778%	1	-96.571%
2006-08-30	33,600.0000	36,000.0000	32,000.0000	36,000.0000	+20.000%	1	-96.667%
2006-08-15	31,200.0000	31,200.0000	30,000.0000	30,000.0000	-9.091%	2	-96.000%
2006-08-09	34,000.0000	35,000.0000	32,000.0000	33,000.0000	-5.714%	1	-96.364%
2006-08-08	35,200.0000	35,200.0000	34,000.0000	35,000.0000	-5.405%	1	-96.571%
2006-08-04	36,000.0000	37,000.0000	36,000.0000	37,000.0000	+2.778%	1	-96.757%
2006-08-03	36,000.0000	36,400.0000	36,000.0000	36,000.0000	-2.703%	3	-96.667%
2006-08-02	36,000.0000	37,000.0000	35,000.0000	37,000.0000	0.000%	5	-96.757%
2006-08-01	36,400.0000	37,000.0000	36,000.0000	37,000.0000	0.000%	1	-96.757%
2006-07-26	36,000.0000	37,000.0000	36,000.0000	37,000.0000	-2.116%	1	-96.757%
2006-07-20	37,000.0000	37,800.0000	37,000.0000	37,800.0000	+6.780%	1	-96.825%
2006-07-17	36,000.0000	38,000.0000	35,000.0000	35,400.0000	-1.667%	1	-96.610%
2006-07-10	35,000.0000	37,000.0000	35,000.0000	36,000.0000	-5.263%	2	-96.667%
2006-07-07	36,000.0000	38,000.0000	36,000.0000	38,000.0000	0.000%	1	-96.842%
2006-07-06	37,000.0000	38,000.0000	36,000.0000	38,000.0000	0.000%	1	-96.842%
2006-06-30	36,000.0000	38,000.0000	35,000.0000	38,000.0000	0.000%	1	-96.842%
2006-06-29	36,000.0000	38,000.0000	36,000.0000	38,000.0000	0.000%	1	-96.842%
2006-06-22	37,000.0000	38,000.0000	35,800.0000	38,000.0000	-2.564%	1	-96.842%
2006-06-21	36,200.0000	39,000.0000	35,800.0000	39,000.0000	+5.405%	1	-96.923%
2006-06-15	36,000.0000	37,000.0000	33,400.0000	37,000.0000	-1.596%	1	-96.757%
2006-06-14	38,000.0000	39,400.0000	37,000.0000	37,600.0000	-4.082%	1	-96.809%
2006-06-12	39,000.0000	39,200.0000	39,000.0000	39,200.0000	+0.513%	1	-96.939%
2006-06-09	37,600.0000	39,000.0000	37,200.0000	39,000.0000	+1.563%	1	-96.923%
2006-06-05	39,000.0000	40,000.0000	37,200.0000	38,400.0000	+1.053%	3	-96.875%
2006-06-02	38,000.0000	39,000.0000	37,000.0000	38,000.0000	+2.151%	1	-96.842%
2006-06-01	35,800.0000	37,200.0000	35,600.0000	37,200.0000	+3.911%	4	-96.774%
2006-05-31	35,400.0000	36,000.0000	34,400.0000	35,800.0000	0.000%	2	-96.648%
2006-05-30	33,000.0000	36,000.0000	33,000.0000	35,800.0000	+4.070%	2	-96.648%
2006-05-26	34,000.0000	34,400.0000	34,000.0000	34,400.0000	-1.714%	1	-96.512%
2006-05-25	35,400.0000	35,400.0000	34,000.0000	35,000.0000	-1.130%	1	-96.571%
2006-05-24	35,000.0000	35,800.0000	34,000.0000	35,400.0000	-1.117%	1	-96.610%
2006-05-23	35,200.0000	35,800.0000	33,000.0000	35,800.0000	+2.286%	1	-96.648%
2006-05-22	33,000.0000	38,000.0000	33,000.0000	35,000.0000	+6.061%	1	-96.571%
2006-05-18	32,000.0000	34,000.0000	32,000.0000	33,000.0000	+3.125%	1	-96.364%
2006-05-17	30,600.0000	37,000.0000	30,600.0000	32,000.0000	+6.667%	3	-96.250%
2006-05-15	32,600.0000	32,600.0000	30,000.0000	30,000.0000	-7.407%	1	-96.000%
2006-05-12	34,000.0000	35,000.0000	32,000.0000	32,400.0000	-6.358%	2	-96.296%
2006-05-09	34,200.0000	35,000.0000	34,200.0000	34,600.0000	-6.486%	1	-96.532%
2006-05-04	36,000.0000	37,000.0000	34,000.0000	37,000.0000	0.000%	1	-96.757%
2006-05-03	38,000.0000	38,000.0000	37,000.0000	37,000.0000	-2.632%	1	-96.757%
2006-05-02	38,400.0000	38,400.0000	36,000.0000	38,000.0000	+1.064%	1	-96.842%
2006-05-01	37,600.0000	37,600.0000	34,000.0000	37,600.0000	-3.590%	1	-96.809%
2006-04-26	37,000.0000	39,000.0000	37,000.0000	39,000.0000	+8.333%	1	-96.923%
2006-04-20	38,000.0000	38,000.0000	35,000.0000	36,000.0000	-7.692%	1	-96.667%
2006-04-11	39,000.0000	40,000.0000	38,000.0000	39,000.0000	0.000%	1	-96.923%
2006-04-10	38,000.0000	39,000.0000	37,200.0000	39,000.0000	-4.878%	6	-96.923%
2006-04-06	37,000.0000	42,000.0000	37,000.0000	41,000.0000	+7.895%	1	-97.073%
2006-04-03	40,000.0000	40,000.0000	38,000.0000	38,000.0000	+2.703%	1	-96.842%
2006-03-30	37,000.0000	40,000.0000	36,200.0000	37,000.0000	+0.543%	1	-96.757%
2006-03-29	33,000.0000	37,000.0000	33,000.0000	36,800.0000	+15.000%	2	-96.739%
2006-03-28	34,400.0000	34,400.0000	32,000.0000	32,000.0000	-8.571%	1	-96.250%
2006-03-27	36,600.0000	36,600.0000	34,000.0000	35,000.0000	-1.685%	1	-96.571%
2006-03-24	35,600.0000	35,600.0000	34,000.0000	35,600.0000	0.000%	2	-96.629%
2006-03-23	40,000.0000	42,400.0000	33,000.0000	35,600.0000	-11.000%	3	-96.629%
2006-03-22	33,000.0000	42,000.0000	33,000.0000	40,000.0000	+21.212%	7	-97.000%
2006-03-20	31,000.0000	35,000.0000	31,000.0000	33,000.0000	+6.452%	3	-96.364%
2006-03-17	32,000.0000	32,000.0000	31,000.0000	31,000.0000	+3.333%	1	-96.129%
2006-03-15	30,000.0000	30,000.0000	30,000.0000	30,000.0000	0.000%	1	-96.000%
2006-03-14	30,600.0000	31,000.0000	30,000.0000	30,000.0000	0.000%	1	-96.000%
2006-03-13	33,000.0000	33,000.0000	29,400.0000	30,000.0000	-13.295%	1	-96.000%
2006-03-06	34,000.0000	34,600.0000	34,000.0000	34,600.0000	+1.765%	1	-96.532%
2006-03-02	34,000.0000	34,000.0000	33,000.0000	34,000.0000	0.000%	4	-96.471%
2006-03-01	36,998.0000	36,998.0000	33,000.0000	34,000.0000	-1.163%	4	-96.471%
2006-02-27	36,600.0000	36,600.0000	34,400.0000	34,400.0000	-9.474%	1	-96.512%
2006-02-22	38,800.0000	38,800.0000	38,000.0000	38,000.0000	0.000%	1	-96.842%
2006-02-21	38,000.0000	38,000.0000	36,000.0000	38,000.0000	0.000%	1	-96.842%
2006-02-16	37,000.0000	38,000.0000	37,000.0000	38,000.0000	0.000%	1	-96.842%
2006-02-08	39,400.0000	39,400.0000	36,000.0000	38,000.0000	-2.564%	7	-96.842%
2006-02-07	39,000.0000	39,400.0000	39,000.0000	39,000.0000	+2.632%	1	-96.923%
2006-02-03	38,000.0000	38,484.0000	38,000.0000	38,000.0000	0.000%	1	-96.842%
2006-02-02	35,000.0000	38,400.0000	35,000.0000	38,000.0000	+8.571%	1	-96.842%
2006-01-26	36,000.0000	36,000.0000	34,000.0000	35,000.0000	-6.915%	1	-96.571%
2006-01-20	37,200.0000	37,600.0000	37,000.0000	37,600.0000	+1.622%	1	-96.809%
2006-01-18	37,000.0000	38,000.0000	36,000.0000	37,000.0000	-5.128%	1	-96.757%
2006-01-12	38,000.0000	39,000.0000	37,600.0000	39,000.0000	0.000%	2	-96.923%
2006-01-11	38,000.0000	39,000.0000	36,000.0000	39,000.0000	+1.563%	1	-96.923%
2006-01-10	39,000.0000	39,200.0000	38,000.0000	38,400.0000	+1.053%	2	-96.875%
2006-01-06	38,800.0000	38,800.0000	35,000.0000	38,000.0000	-0.524%	1	-96.842%
2006-01-05	36,800.0000	38,200.0000	36,600.0000	38,200.0000	+3.243%	1	-96.859%
2006-01-03	40,000.0000	40,400.0000	37,000.0000	37,000.0000	-2.632%	1	-96.757%
2005-12-21	39,400.0000	39,400.0000	38,000.0000	38,000.0000	-5.000%	1	-96.842%
2005-12-15	40,000.0000	40,000.0000	40,000.0000	40,000.0000	0.000%	1	-97.000%
2005-12-13	40,000.0000	40,000.0000	33,000.0000	40,000.0000	+0.503%	1	-97.000%
2005-12-12	40,000.0000	40,000.0000	39,800.0000	39,800.0000	-0.500%	1	-96.985%
2005-12-08	43,600.0000	43,600.0000	40,000.0000	40,000.0000	+1.010%	2	-97.000%
2005-12-02	38,600.0000	39,600.0000	38,600.0000	39,600.0000	+2.591%	1	-96.970%
2005-12-01	36,000.0000	39,000.0000	36,000.0000	38,600.0000	+7.222%	3	-96.891%
2005-11-30	35,600.0000	37,000.0000	35,200.0000	36,000.0000	+2.857%	2	-96.667%
2005-11-23	35,000.0000	37,000.0000	34,600.0000	35,000.0000	0.000%	2	-96.571%
2005-11-22	34,200.0000	35,000.0000	34,000.0000	35,000.0000	+6.061%	1	-96.571%
2005-11-21	34,000.0000	35,000.0000	33,000.0000	33,000.0000	-6.250%	1	-96.364%
2005-11-18	32,400.0000	36,000.0000	32,400.0000	35,200.0000	+7.975%	1	-96.591%
2005-11-16	32,600.0000	32,600.0000	32,600.0000	32,600.0000	-4.118%	1	-96.319%
2005-11-14	35,600.0000	36,400.0000	34,000.0000	34,000.0000	-5.556%	1	-96.471%
2005-11-09	32,800.0000	39,000.0000	32,800.0000	36,000.0000	+12.500%	1	-96.667%
2005-11-03	32,000.0000	32,000.0000	32,000.0000	32,000.0000	0.000%	1	-96.250%
2005-10-31	29,000.0000	32,000.0000	28,000.0000	32,000.0000	+12.676%	6	-96.250%
2005-10-28	28,000.0000	29,000.0000	28,000.0000	28,400.0000	+5.185%	2	-95.775%
2005-10-27	26,000.0000	27,000.0000	26,000.0000	27,000.0000	-6.897%	1	-95.556%
2005-10-26	29,200.0000	29,200.0000	26,000.0000	29,000.0000	-0.685%	1	-95.862%
2005-10-24	30,400.0000	30,400.0000	29,200.0000	29,200.0000	-2.667%	1	-95.890%
2005-10-21	29,600.0000	32,000.0000	29,600.0000	30,000.0000	0.000%	1	-96.000%
2005-10-20	32,000.0000	32,000.0000	30,000.0000	30,000.0000	-6.250%	1	-96.000%
2005-10-19	31,000.0000	32,000.0000	31,000.0000	32,000.0000	+3.226%	1	-96.250%
2005-10-14	30,000.0000	31,000.0000	29,000.0000	31,000.0000	+3.333%	1	-96.129%
2005-10-12	30,020.0000	30,020.0000	30,000.0000	30,000.0000	-3.226%	1	-96.000%
2005-10-07	32,200.0000	32,200.0000	30,000.0000	31,000.0000	-7.738%	1	-96.129%
2005-10-04	34,000.0000	34,000.0000	33,000.0000	33,600.0000	-4.000%	1	-96.429%
2005-10-03	32,000.0000	35,000.0000	32,000.0000	35,000.0000	+9.375%	3	-96.571%
2005-09-30	32,000.0000	32,000.0000	31,600.0000	32,000.0000	+0.629%	1	-96.250%
2005-09-27	33,000.0000	34,000.0000	31,800.0000	31,800.0000	+4.605%	1	-96.226%
2005-09-26	29,600.0000	31,000.0000	29,000.0000	30,400.0000	-3.797%	1	-96.053%
2005-09-23	31,000.0000	32,000.0000	28,000.0000	31,600.0000	-1.250%	2	-96.203%
2005-09-21	32,400.0000	32,400.0000	32,000.0000	32,000.0000	+6.667%	1	-96.250%
2005-09-15	32,000.0000	32,000.0000	30,000.0000	30,000.0000	-10.180%	1	-96.000%
2005-09-13	30,400.0000	33,400.0000	30,400.0000	33,400.0000	+8.442%	1	-96.407%
2005-09-12	33,200.0000	33,200.0000	29,000.0000	30,800.0000	-3.750%	3	-96.104%
2005-09-09	33,000.0000	33,000.0000	30,000.0000	32,000.0000	-7.514%	3	-96.250%
2005-09-08	36,000.0000	36,000.0000	29,000.0000	34,600.0000	-7.487%	2	-96.532%
2005-09-06	38,000.0000	38,000.0000	37,000.0000	37,400.0000	-1.579%	1	-96.791%
2005-08-31	39,000.0000	39,000.0000	38,000.0000	38,000.0000	-1.042%	1	-96.842%
2005-08-29	38,000.0000	38,600.0000	38,000.0000	38,400.0000	+1.053%	1	-96.875%
2005-08-26	38,000.0000	40,000.0000	37,800.0000	38,000.0000	0.000%	1	-96.842%
2005-08-25	40,000.0000	46,000.0000	38,000.0000	38,000.0000	-5.000%	1	-96.842%
2005-08-19	39,000.0000	40,200.0000	38,000.0000	40,000.0000	+5.263%	1	-97.000%
2005-08-17	40,000.0000	40,000.0000	38,000.0000	38,000.0000	-5.000%	1	-96.842%
2005-08-16	40,000.0000	40,000.0000	39,000.0000	40,000.0000	-2.439%	1	-97.000%
2005-08-15	43,400.0000	43,400.0000	41,000.0000	41,000.0000	-2.844%	1	-97.073%
2005-08-12	43,600.0000	43,600.0000	40,000.0000	42,200.0000	-1.860%	1	-97.156%
2005-08-11	48,000.0000	57,000.0000	42,000.0000	43,000.0000	-5.702%	3	-97.209%
2005-08-10	44,000.0000	48,000.0000	42,600.0000	45,600.0000	+7.042%	3	-97.368%
2005-08-09	36,600.0000	44,800.0000	36,600.0000	42,600.0000	+18.333%	2	-97.183%
2005-08-05	38,000.0000	38,000.0000	36,000.0000	36,000.0000	-1.639%	3	-96.667%
2005-08-04	35,000.0000	39,000.0000	35,000.0000	36,600.0000	+1.667%	1	-96.721%
2005-08-03	35,000.0000	36,000.0000	34,600.0000	36,000.0000	+4.046%	1	-96.667%
2005-08-02	38,000.0000	38,000.0000	34,600.0000	34,600.0000	-1.143%	1	-96.532%
2005-07-26	34,000.0000	36,000.0000	34,000.0000	35,000.0000	+9.375%	1	-96.571%
2005-07-25	28,200.0000	32,000.0000	28,000.0000	32,000.0000	+14.286%	3	-96.250%
2005-07-22	28,000.0000	28,000.0000	28,000.0000	28,000.0000	0.000%	1	-95.714%
2005-07-11	28,000.0000	30,000.0000	28,000.0000	28,000.0000	0.000%	1	-95.714%
2005-07-08	28,000.0000	30,000.0000	28,000.0000	28,000.0000	0.000%	1	-95.714%
2005-07-05	28,000.0000	30,000.0000	28,000.0000	28,000.0000	+2.190%	2	-95.714%
2005-07-01	27,400.0000	28,000.0000	25,600.0000	27,400.0000	+1.481%	1	-95.620%
2005-06-29	27,400.0000	27,400.0000	27,000.0000	27,000.0000	0.000%	1	-95.556%
2005-06-20	26,000.0000	28,000.0000	26,000.0000	27,000.0000	+5.469%	1	-95.556%
2005-06-17	24,000.0000	27,000.0000	24,000.0000	25,600.0000	+2.400%	1	-95.313%
2005-06-16	23,600.0000	25,000.0000	23,000.0000	25,000.0000	0.000%	1	-95.200%
2005-05-26	21,400.0000	26,000.0000	21,400.0000	25,000.0000	+13.636%	1	-95.200%
2005-05-24	21,000.0000	23,000.0000	20,400.0000	22,000.0000	+10.000%	1	-94.545%
2005-05-23	21,000.0000	21,000.0000	20,000.0000	20,000.0000	-2.913%	1	-94.000%
2005-05-16	20,600.0000	20,800.0000	20,600.0000	20,600.0000	+1.980%	1	-94.175%
2005-05-05	20,200.0000	20,200.0000	20,000.0000	20,200.0000	-2.885%	1	-94.059%
2005-05-03	21,400.0000	21,400.0000	20,200.0000	20,800.0000	-2.804%	1	-94.231%
2005-05-02	21,600.0000	21,600.0000	21,400.0000	21,400.0000	-12.295%	1	-94.393%
2005-04-21	25,000.0000	27,000.0000	24,000.0000	24,400.0000	-2.400%	1	-95.082%
2005-04-19	23,400.0000	27,000.0000	23,400.0000	25,000.0000	+6.838%	1	-95.200%
2005-04-18	23,200.0000	23,600.0000	23,000.0000	23,400.0000	+0.862%	1	-94.872%
2005-04-14	23,000.0000	23,200.0000	22,800.0000	23,200.0000	0.000%	1	-94.828%
2005-04-12	22,000.0000	23,200.0000	21,200.0000	23,200.0000	+5.455%	2	-94.828%
2005-04-11	22,000.0000	22,000.0000	21,800.0000	22,000.0000	0.000%	1	-94.545%
2005-04-07	21,800.0000	22,400.0000	21,400.0000	22,000.0000	-1.786%	1	-94.545%
2005-04-06	22,000.0000	22,400.0000	21,600.0000	22,400.0000	+1.818%	1	-94.643%
2005-03-31	23,600.0000	23,600.0000	22,000.0000	22,000.0000	-6.780%	1	-94.545%
2005-03-30	24,600.0000	26,000.0000	23,600.0000	23,600.0000	-5.600%	1	-94.915%
2005-03-28	25,000.0000	25,000.0000	24,000.0000	25,000.0000	-3.846%	1	-95.200%

.dark-mode .CDqXF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDqXF4{ color: #333333; background-color: white; border: 2px solid #333333; }BLLIBELL INDUSTRIES INCstock OTC

BLLI
BELL INDUSTRIES INC
stock OTC