|
Closing price on 2/4/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
16,300 |
| Split-adjusted Price |
2.99 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.22
|
2.99
|
16,300
|
|
|
2/1/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
300
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.36
|
3.17
|
29,700
|
|
|
1/30/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.17
|
18,800
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.34
|
3.08
|
25,500
|
|
|
1/28/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
3.08
|
26,300
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.42
|
3.17
|
8,100
|
|
|
1/24/2013
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.33
|
3.17
|
1,300
|
|
|
1/23/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
2.99
|
2,100
|
|
|
1/22/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
2.90
|
27,400
|
|
|
1/21/2013
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
18,300
|
|
|
1/18/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.66
|
3.36
|
8,100
|
|
|
1/17/2013
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.86
|
3.54
|
30,100
|
|
|
1/16/2013
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.68
|
3.36
|
81,300
|
|
|
1/15/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.31
|
3.08
|
42,900
|
|
|
1/14/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.90
|
8,400
|
|
|
1/11/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.99
|
13,500
|
|
|
1/10/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
4,500
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.14
|
2.90
|
36,300
|
|
|
1/8/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.90
|
21,900
|
|
|
1/7/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.99
|
6,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.08
|
9,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.08
|
5,400
|
|
|
1/2/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
11,100
|
|
|
12/28/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.99
|
2,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.99
|
300
|
|
|
12/26/2012
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.21
|
2.99
|
12,100
|
|
|
12/25/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.81
|
2,600
|
|
|
12/24/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
2.99
|
2,200
|
|
|
12/21/2012
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.81
|
3,600
|
|
|