|
Closing price on 11/15/2016
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
10,200 |
| Split-adjusted Price |
4.90 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.73
|
4.90
|
10,200
|
|
|
11/14/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
4.80
|
2,800
|
|
|
11/11/2016
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.53
|
4.80
|
15,600
|
|
|
11/10/2016
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.45
|
4.50
|
3,000
|
|
|
11/9/2016
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.12
|
4.40
|
5,550
|
|
|
11/8/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
7,400
|
|
|
11/7/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
8,800
|
|
|
11/4/2016
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.17
|
4.10
|
6,800
|
|
|
11/3/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.31
|
4.40
|
3,460
|
|
|
11/2/2016
|
+0.30 / +7.32%
|
4.50
|
4.50
|
3.90
|
4.40
|
4.08
|
4.40
|
3,200
|
|
|
11/1/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
4.10
|
22,900
|
|
|
10/31/2016
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
25,300
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
10/27/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
2,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
10/25/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
10/24/2016
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,700
|
|
|
10/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
10/20/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
10/18/2016
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
300
|
|
|
10/17/2016
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
10/14/2016
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.52
|
3.80
|
1,900
|
|
|
10/13/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
10/12/2016
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
1,300
|
|
|
10/11/2016
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
300
|
|
|
10/10/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
2,100
|
|
|
10/7/2016
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.80
|
750
|
|
|
10/6/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.80
|
3.50
|
1,200
|
|
|
10/5/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|