Closing price on 4/4/2024
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.00 |
Volume |
54,100 |
Split-adjusted Price |
5.30 |
|
|
BLF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-0.20 / -3.64%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.10
|
5.30
|
54,100
|
|
4/3/2024
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.50
|
5.40
|
57,100
|
|
4/2/2024
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.50
|
5.90
|
5.60
|
5.90
|
23,300
|
|
4/1/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.70
|
5.80
|
29,100
|
|
3/29/2024
|
-0.60 / -9.38%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
12,300
|
|
3/28/2024
|
+0.70 / +12.50%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.40
|
6.30
|
111,200
|
|
3/27/2024
|
+0.70 / +13.46%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.60
|
5.90
|
112,500
|
|
3/26/2024
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.10
|
5.40
|
5.20
|
5.40
|
19,700
|
|
3/25/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.60
|
5.50
|
5.60
|
28,600
|
|
3/22/2024
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.20
|
5.50
|
5.60
|
5.50
|
26,700
|
|
3/21/2024
|
+0.70 / +13.21%
|
5.30
|
6.00
|
4.70
|
6.00
|
5.70
|
6.00
|
45,200
|
|
3/20/2024
|
0.00 / 0.00%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.30
|
5.40
|
26,500
|
|
3/19/2024
|
-0.50 / -8.47%
|
6.00
|
6.00
|
5.10
|
5.40
|
5.40
|
5.40
|
64,400
|
|
3/18/2024
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.30
|
6.00
|
5.90
|
6.00
|
31,900
|
|
3/15/2024
|
+0.80 / +14.55%
|
6.30
|
6.30
|
5.50
|
6.30
|
6.20
|
6.30
|
268,400
|
|
3/14/2024
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
12,100
|
|
3/13/2024
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
25,900
|
|
3/12/2024
|
+0.50 / +13.51%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
5,500
|
|
3/11/2024
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.50
|
4.00
|
3.70
|
4.00
|
69,900
|
|
3/8/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
3/7/2024
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
6,200
|
|
3/6/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
3/5/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
3/4/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
900
|
|
3/1/2024
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,600
|
|
2/29/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
4,700
|
|
2/28/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.70
|
3.80
|
2,800
|
|
2/27/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
8,000
|
|
2/26/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
7,800
|
|
2/23/2024
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
11,400
|
|
|