|
Closing price on 11/5/2013
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
8,200 |
| Split-adjusted Price |
7.62 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.24
|
7.62
|
8,200
|
|
|
11/4/2013
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.20
|
8.23
|
7.44
|
11,700
|
|
|
11/1/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
7.44
|
8,200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.07
|
7.44
|
8,100
|
|
|
10/30/2013
|
-0.30 / -3.53%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.50
|
7.44
|
4,500
|
|
|
10/29/2013
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.90
|
8.50
|
7.96
|
7.71
|
4,100
|
|
|
10/28/2013
|
-0.60 / -7.14%
|
7.90
|
8.10
|
7.60
|
7.80
|
7.75
|
7.07
|
23,300
|
|
|
10/25/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.70
|
8.40
|
8.03
|
7.62
|
48,500
|
|
|
10/24/2013
|
-0.60 / -6.67%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
7.62
|
35,200
|
|
|
10/23/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.76
|
8.16
|
10,900
|
|
|
10/22/2013
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
7.89
|
23,300
|
|
|
10/21/2013
|
-0.20 / -2.20%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
8.07
|
32,100
|
|
|
10/18/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
8.25
|
4,010
|
|
|
10/17/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.50
|
9.10
|
8.94
|
8.25
|
27,000
|
|
|
10/16/2013
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.50
|
9.00
|
8.97
|
8.16
|
23,300
|
|
|
10/15/2013
|
+0.20 / +2.25%
|
9.50
|
9.50
|
8.80
|
9.10
|
9.01
|
8.25
|
10,400
|
|
|
10/14/2013
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.60
|
8.07
|
64,500
|
|
|
10/11/2013
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
7.35
|
28,100
|
|
|
10/10/2013
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
7.17
|
23,100
|
|
|
10/9/2013
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.82
|
7.26
|
18,500
|
|
|
10/8/2013
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.79
|
7.07
|
17,400
|
|
|
10/7/2013
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
7.26
|
18,600
|
|
|
10/4/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
7.35
|
15,500
|
|
|
10/3/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.95
|
7.35
|
27,000
|
|
|
10/2/2013
|
+0.50 / +6.67%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.91
|
7.26
|
71,300
|
|
|
10/1/2013
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.45
|
6.80
|
54,800
|
|
|
9/30/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
6.53
|
8,100
|
|
|
9/27/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
6.53
|
32,100
|
|
|
9/26/2013
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.22
|
6.62
|
21,900
|
|
|
9/25/2013
|
+0.20 / +2.90%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.18
|
6.44
|
17,300
|
|
|