|
Closing price on 11/2/2012
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
4,100 |
| Split-adjusted Price |
2.54 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.54
|
4,100
|
|
|
11/1/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.63
|
3,700
|
|
|
10/31/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
2.63
|
2,900
|
|
|
10/30/2012
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.63
|
500
|
|
|
10/29/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.72
|
3,100
|
|
|
10/26/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.72
|
0
|
|
|
10/25/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.72
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
2.72
|
20,200
|
|
|
10/23/2012
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.72
|
3,600
|
|
|
10/22/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
2.81
|
6,100
|
|
|
10/19/2012
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.81
|
32,400
|
|
|
10/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
0
|
|
|
10/17/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.90
|
400
|
|
|
10/16/2012
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.03
|
2.81
|
8,500
|
|
|
10/15/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.01
|
2.63
|
22,400
|
|
|
10/12/2012
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.92
|
2.63
|
16,200
|
|
|
10/11/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.81
|
12,200
|
|
|
10/10/2012
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.72
|
0
|
|
|
10/9/2012
|
-0.20 / -6.67%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.82
|
2.54
|
2,400
|
|
|
10/8/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
2.72
|
900
|
|
|
10/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.63
|
0
|
|
|
10/4/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.63
|
2,000
|
|
|
10/3/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
3,100
|
|
|
10/2/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.45
|
4,600
|
|
|
10/1/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.76
|
2.45
|
5,300
|
|
|
9/28/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.63
|
4,100
|
|
|
9/27/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.82
|
2.72
|
1,100
|
|
|
9/26/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.72
|
100
|
|
|
9/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.63
|
100
|
|
|
9/24/2012
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
105,900
|
|
|