|
Closing price on 12/9/2011
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
3,500 |
| Split-adjusted Price |
3.54 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.71
|
3.54
|
3,500
|
|
|
12/8/2011
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.74
|
3.45
|
7,800
|
|
|
12/7/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.87
|
3.63
|
3,100
|
|
|
12/6/2011
|
-0.20 / -4.76%
|
4.10
|
4.20
|
3.80
|
4.00
|
3.97
|
3.63
|
6,500
|
|
|
12/5/2011
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
3.81
|
22,100
|
|
|
12/2/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.72
|
500
|
|
|
12/1/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.72
|
1,100
|
|
|
11/30/2011
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
1,000
|
|
|
11/29/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
5,800
|
|
|
11/28/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.97
|
3.63
|
5,800
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.84
|
3.63
|
3,800
|
|
|
11/24/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
3.63
|
2,300
|
|
|
11/23/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
1,000
|
|
|
11/22/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
7,600
|
|
|
11/21/2011
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
3.63
|
2,800
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
0
|
|
|
11/17/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
100
|
|
|
11/16/2011
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
100
|
|
|
11/15/2011
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
100
|
|
|
11/14/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.27
|
3,900
|
|
|
11/11/2011
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
3.36
|
900
|
|
|
11/10/2011
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.45
|
200
|
|
|
11/9/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
3.54
|
1,200
|
|
|
11/8/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.68
|
3.54
|
5,700
|
|
|
11/7/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.54
|
31,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.03
|
3.72
|
2,700
|
|
|
11/3/2011
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
3.72
|
6,000
|
|
|
11/2/2011
|
-0.50 / -11.11%
|
4.10
|
4.50
|
4.00
|
4.00
|
4.16
|
3.63
|
8,700
|
|
|
11/1/2011
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.27
|
4.08
|
2,100
|
|
|
10/31/2011
|
-0.10 / -2.27%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.33
|
3.90
|
9,700
|
|
|