|
Closing price on 2/6/2012
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
5,100 |
| Split-adjusted Price |
2.90 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
2.90
|
5,100
|
|
|
2/3/2012
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
2.99
|
6,800
|
|
|
2/2/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.23
|
3.08
|
20,100
|
|
|
2/1/2012
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.29
|
2.90
|
11,100
|
|
|
1/31/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.39
|
2.99
|
10,000
|
|
|
1/30/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.27
|
3.08
|
13,600
|
|
|
1/20/2012
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.25
|
2.90
|
1,900
|
|
|
1/19/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.08
|
2,300
|
|
|
1/18/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
1,000
|
|
|
1/17/2012
|
+0.10 / +3.23%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.16
|
2.90
|
7,800
|
|
|
1/16/2012
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.16
|
2.81
|
5,200
|
|
|
1/13/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
7,300
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.08
|
2,600
|
|
|
1/10/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
0
|
|
|
1/9/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
100
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.47
|
3.17
|
700
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.17
|
200
|
|
|
1/4/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.17
|
400
|
|
|
1/3/2012
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.49
|
2.99
|
800
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.08
|
500
|
|
|
12/29/2011
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
500
|
|
|
12/28/2011
|
+0.30 / +10.34%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
500
|
|
|
12/27/2011
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.63
|
2,000
|
|
|
12/26/2011
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.07
|
2.72
|
300
|
|
|
12/23/2011
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.15
|
2.81
|
5,900
|
|
|
12/22/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
2.99
|
14,000
|
|
|
12/21/2011
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.44
|
3.08
|
5,100
|
|
|
12/20/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.17
|
1,200
|
|
|
12/19/2011
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.20
|
3.60
|
3.56
|
3.27
|
14,600
|
|
|