|
Closing price on 12/26/2016
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.00 |
| Volume |
10,600 |
| Split-adjusted Price |
6.00 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
-0.60 / -9.09%
|
7.10
|
7.10
|
6.00
|
6.00
|
6.02
|
6.00
|
10,600
|
|
|
12/23/2016
|
-0.10 / -1.49%
|
7.20
|
7.30
|
6.10
|
6.60
|
6.29
|
6.60
|
1,500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/21/2016
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
12/20/2016
|
-0.60 / -8.96%
|
7.30
|
7.30
|
6.10
|
6.10
|
6.70
|
6.10
|
200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/16/2016
|
+0.50 / +8.06%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.12
|
6.70
|
600
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
12/14/2016
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
12/13/2016
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|
12/12/2016
|
-0.20 / -3.64%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.15
|
5.30
|
300
|
|
|
12/9/2016
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
200
|
|
|
12/8/2016
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
500
|
|
|
12/7/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
12/6/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
12/5/2016
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.00
|
6.20
|
300
|
|
|
12/2/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.37
|
5.80
|
1,000
|
|
|
11/30/2016
|
+0.40 / +7.41%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.53
|
5.80
|
500
|
|
|
11/29/2016
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.12
|
5.40
|
1,580
|
|
|
11/28/2016
|
+0.20 / +3.77%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.30
|
5.50
|
4,400
|
|
|
11/25/2016
|
+0.30 / +6.00%
|
5.50
|
5.50
|
5.00
|
5.30
|
5.06
|
5.30
|
3,510
|
|
|
11/24/2016
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
52,710
|
|
|
11/23/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
3,000
|
|
|
11/22/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.71
|
4.80
|
2,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
200
|
|
|
11/17/2016
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.80
|
300
|
|
|
11/16/2016
|
-0.10 / -2.04%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
4.80
|
1,100
|
|
|
11/15/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.73
|
4.90
|
10,200
|
|
|