|
Closing price on 4/1/2025
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
3,800 |
| Split-adjusted Price |
3.60 |
There is no data on 4/2/2025. Display data on 4/1/2025 instead.
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
3,800
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
7,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
9,200
|
|
|
3/27/2025
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
24,800
|
|
|
3/26/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
15,600
|
|
|
3/24/2025
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
11,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
34,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.30
|
3.40
|
3.40
|
3.40
|
15,200
|
|
|
3/19/2025
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
44,800
|
|
|
3/18/2025
|
-0.60 / -14.63%
|
4.50
|
4.50
|
3.50
|
3.50
|
3.50
|
3.50
|
65,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.00
|
4.20
|
4.10
|
4.20
|
2,700
|
|
|
3/14/2025
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.20
|
4.20
|
145,900
|
|
|
3/13/2025
|
+0.30 / +8.82%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
15,800
|
|
|
3/12/2025
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
10,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
11,100
|
|
|
3/7/2025
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
6,600
|
|
|
3/6/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
23,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.40
|
3.40
|
14,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
30,300
|
|
|
3/3/2025
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
9,000
|
|
|
2/28/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/27/2025
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
24,500
|
|
|
2/26/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
30,700
|
|
|
2/25/2025
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.60
|
3.40
|
4,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
3,200
|
|
|
2/20/2025
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
5,500
|
|
|
2/19/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
9,500
|
|
|