|
Closing price on 2/13/2018
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.40 |
| Volume |
8,800 |
| Split-adjusted Price |
3.80 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.40
|
3.80
|
3.51
|
3.80
|
8,800
|
|
|
2/12/2018
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.38
|
3.70
|
12,400
|
|
|
2/9/2018
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,200
|
|
|
2/8/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
2/6/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
2/5/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
28,900
|
|
|
2/1/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
1/31/2018
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.74
|
3.90
|
500
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/29/2018
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
300
|
|
|
1/26/2018
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.68
|
3.60
|
410
|
|
|
1/25/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
25,800
|
|
|
1/22/2018
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
7,700
|
|
|
1/19/2018
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
8,100
|
|
|
1/18/2018
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
1/17/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
600
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.56
|
3.70
|
500
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
300
|
|
|
1/12/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
5,100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.89
|
3.80
|
700
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
1/8/2018
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.62
|
3.80
|
122,300
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.75
|
3.90
|
200
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
500
|
|
|