|
Closing price on 2/19/2024
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
3,600 |
| Split-adjusted Price |
3.70 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
3,600
|
|
|
2/16/2024
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
29,100
|
|
|
2/15/2024
|
+0.20 / +5.88%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.50
|
3.60
|
2,700
|
|
|
2/7/2024
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
6,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.10
|
3.40
|
700
|
|
|
2/5/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,300
|
|
|
2/2/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
8,900
|
|
|
2/1/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
4,900
|
|
|
1/31/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/30/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.70
|
3.40
|
800
|
|
|
1/29/2024
|
-0.10 / -2.70%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
3,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
14,500
|
|
|
1/24/2024
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
16,300
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
21,700
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
8,100
|
|
|
1/19/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
67,200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
10,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
14,900
|
|
|
1/16/2024
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
33,700
|
|
|
1/15/2024
|
-0.10 / -2.94%
|
3.80
|
3.80
|
3.20
|
3.30
|
3.40
|
3.30
|
9,300
|
|
|
1/12/2024
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.35
|
3.70
|
29,000
|
|
|
1/11/2024
|
+0.10 / +2.94%
|
3.40
|
3.90
|
3.20
|
3.50
|
3.80
|
3.50
|
63,200
|
|
|
1/10/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,300
|
|
|
1/9/2024
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.40
|
3.50
|
4,600
|
|
|
1/8/2024
|
+0.10 / +2.94%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.40
|
3.50
|
1,300
|
|
|
1/5/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.10
|
3.50
|
3.40
|
3.50
|
5,300
|
|
|
1/4/2024
|
-0.20 / -5.00%
|
3.40
|
4.20
|
3.40
|
3.80
|
3.60
|
3.80
|
21,600
|
|
|
1/3/2024
|
+0.20 / +5.41%
|
4.20
|
4.20
|
3.70
|
3.90
|
4.00
|
3.90
|
3,300
|
|
|
1/2/2024
|
-0.40 / -9.76%
|
3.50
|
4.50
|
3.50
|
3.70
|
3.70
|
3.70
|
34,400
|
|
|