|
Closing price on 1/4/2018
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
1,800 |
| Split-adjusted Price |
3.90 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
400
|
|
|
12/6/2017
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
500
|
|
|
12/5/2017
|
-0.30 / -7.32%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.71
|
3.80
|
7,200
|
|
|
12/4/2017
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
3.90
|
4.10
|
20,300
|
|
|
12/1/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
11/30/2017
|
-0.40 / -9.30%
|
3.90
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
52,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
11/28/2017
|
-0.30 / -6.52%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
4.30
|
1,100
|
|
|
11/27/2017
|
+0.10 / +2.22%
|
4.80
|
4.80
|
4.10
|
4.60
|
4.11
|
4.60
|
16,200
|
|
|
11/24/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
11/23/2017
|
-0.10 / -2.17%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.27
|
4.50
|
430
|
|
|