|
Closing price on 3/8/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
34,400 |
| Split-adjusted Price |
3.36 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.30 / -7.50%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.36
|
34,400
|
|
|
3/7/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.88
|
3.63
|
18,400
|
|
|
3/6/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
3.63
|
126,100
|
|
|
3/5/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.45
|
7,000
|
|
|
3/2/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.59
|
3.27
|
40,000
|
|
|
3/1/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.17
|
33,300
|
|
|
2/29/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
2.99
|
33,000
|
|
|
2/28/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.08
|
45,200
|
|
|
2/27/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.17
|
12,000
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.08
|
34,600
|
|
|
2/23/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.08
|
30,300
|
|
|
2/22/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.90
|
8,100
|
|
|
2/21/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.13
|
2.90
|
25,200
|
|
|
2/20/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
2.99
|
22,500
|
|
|
2/17/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
3,000
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.81
|
8,000
|
|
|
2/15/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
2.81
|
1,100
|
|
|
2/14/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.19
|
2.90
|
2,900
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
2.81
|
200
|
|
|
2/10/2012
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.12
|
2.81
|
10,100
|
|
|
2/9/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.08
|
81,500
|
|
|
2/8/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
2.90
|
29,700
|
|
|
2/7/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.28
|
2.99
|
1,800
|
|
|
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
|
|
|