|
Closing price on 12/7/2012
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
3,700 |
| Split-adjusted Price |
2.45 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.45
|
3,700
|
|
|
12/6/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.45
|
10,500
|
|
|
12/5/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.54
|
3,700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.54
|
800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.54
|
2,200
|
|
|
11/30/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.68
|
2.54
|
10,700
|
|
|
11/29/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.53
|
2.45
|
11,900
|
|
|
11/28/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.36
|
2,400
|
|
|
11/27/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.36
|
4,800
|
|
|
11/26/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.45
|
4,800
|
|
|
11/23/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
0
|
|
|
11/22/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
200
|
|
|
11/21/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.84
|
2.63
|
1,000
|
|
|
11/20/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.63
|
2,000
|
|
|
11/19/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
200
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.73
|
2.54
|
1,800
|
|
|
11/15/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.54
|
27,600
|
|
|
11/14/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.54
|
2,200
|
|
|
11/13/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.45
|
700
|
|
|
11/12/2012
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.36
|
1,100
|
|
|
11/9/2012
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.45
|
300
|
|
|
11/8/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.54
|
11,000
|
|
|
11/7/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.63
|
2.45
|
11,000
|
|
|
11/6/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.36
|
4,900
|
|
|
11/5/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.45
|
100
|
|
|
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
|
|
|