|
Closing price on 1/19/2018
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
8,100 |
| Split-adjusted Price |
3.70 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
8,100
|
|
|
1/18/2018
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
1/17/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
600
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.56
|
3.70
|
500
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
300
|
|
|
1/12/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
5,100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.89
|
3.80
|
700
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/8/2018
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.62
|
3.80
|
122,300
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.75
|
3.90
|
200
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
500
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/29/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/28/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/26/2017
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
400
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
12/21/2017
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
5,000
|
|
|
12/20/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/18/2017
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
500
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
3,100
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.52
|
3.80
|
8,150
|
|
|
12/12/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
420
|
|
|
12/8/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|