|
Closing price on 6/1/2017
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.30 |
| Volume |
0 |
| Split-adjusted Price |
4.30 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
5/31/2017
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
200
|
|
|
5/30/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
107
|
|
|
5/29/2017
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
4,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
20
|
|
|
5/25/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
401
|
|
|
5/24/2017
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.15
|
4.40
|
20,100
|
|
|
5/23/2017
|
-0.30 / -6.38%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
500
|
|
|
5/22/2017
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|
5/19/2017
|
-0.20 / -4.26%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
12,000
|
|
|
5/18/2017
|
+0.40 / +9.30%
|
4.20
|
4.70
|
4.10
|
4.70
|
4.23
|
4.70
|
44,700
|
|
|
5/17/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,000
|
|
|
5/16/2017
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.00
|
4.30
|
10,600
|
|
|
5/15/2017
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
60,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
5/11/2017
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
130
|
|
|
5/10/2017
|
0.00 / 0.00%
|
3.90
|
4.40
|
3.80
|
4.20
|
4.17
|
4.20
|
10,500
|
|
|
5/9/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
5,100
|
|
|
5/8/2017
|
-0.10 / -2.38%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.92
|
4.10
|
1,100
|
|
|
5/5/2017
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.11
|
4.20
|
12,900
|
|
|
5/4/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,700
|
|
|
4/28/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.50
|
4.50
|
4.50
|
50,200
|
|
|
4/27/2017
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.10
|
4.50
|
45,108
|
|
|
4/26/2017
|
-0.10 / -2.38%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
4.10
|
6,900
|
|
|
4/25/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,060
|
|
|
4/24/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
4/21/2017
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.93
|
4.10
|
2,300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
1,530
|
|
|
4/19/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
3,200
|
|
|