|
Closing price on 3/28/2013
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
25,600 |
| Split-adjusted Price |
3.72 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
3.72
|
25,600
|
|
|
3/27/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.92
|
3.63
|
27,000
|
|
|
3/26/2013
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.12
|
3.63
|
11,200
|
|
|
3/25/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.19
|
3.99
|
87,200
|
|
|
3/22/2013
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.18
|
3.81
|
146,400
|
|
|
3/21/2013
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
33,800
|
|
|
3/20/2013
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.41
|
3.27
|
167,700
|
|
|
3/19/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
2.99
|
4,100
|
|
|
3/18/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
2.90
|
10,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
2.99
|
16,200
|
|
|
3/14/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
11,600
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
600
|
|
|
3/12/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.99
|
4,600
|
|
|
3/11/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
6,000
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
0
|
|
|
3/6/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.99
|
400
|
|
|
3/5/2013
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.24
|
2.90
|
16,500
|
|
|
3/4/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
800
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
2.99
|
20,200
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
100
|
|
|
2/27/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
100
|
|
|
2/26/2013
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
2.90
|
1,100
|
|
|
2/25/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.19
|
3.17
|
28,000
|
|
|
2/22/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
2.99
|
5,300
|
|
|
2/21/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
500
|
|
|
2/20/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.17
|
5,900
|
|
|
2/19/2013
|
-0.30 / -8.33%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.34
|
2.99
|
10,900
|
|
|
2/18/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.27
|
6,400
|
|
|
2/8/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.47
|
3.17
|
7,000
|
|
|