|
Closing price on 5/23/2014
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
6,500 |
| Split-adjusted Price |
5.17 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.30 / -5.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
5.17
|
6,500
|
|
|
5/22/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.44
|
0
|
|
|
5/21/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.44
|
0
|
|
|
5/20/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.44
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.44
|
0
|
|
|
5/16/2014
|
+0.10 / +1.69%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.22
|
5.44
|
2,200
|
|
|
5/15/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.35
|
0
|
|
|
5/14/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.35
|
0
|
|
|
5/13/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.35
|
0
|
|
|
5/12/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.35
|
0
|
|
|
5/9/2014
|
-0.60 / -9.23%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.91
|
5.35
|
48,500
|
|
|
5/8/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
5/5/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.90
|
0
|
|
|
4/25/2014
|
-0.30 / -4.41%
|
6.20
|
6.80
|
6.20
|
6.50
|
6.23
|
5.90
|
88,200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.17
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.17
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.17
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.17
|
0
|
|
|
4/18/2014
|
-0.30 / -4.23%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.87
|
6.17
|
6,400
|
|
|
4/17/2014
|
-0.40 / -5.33%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.44
|
24,700
|
|
|
4/16/2014
|
+0.10 / +1.35%
|
7.10
|
7.50
|
6.90
|
7.50
|
7.08
|
6.80
|
16,100
|
|
|
4/15/2014
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.71
|
1,000
|
|
|
4/14/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
6.89
|
5,500
|
|
|
4/11/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.36
|
6.80
|
1,600
|
|
|
4/10/2014
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.43
|
6.80
|
21,300
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.45
|
6.89
|
46,700
|
|
|