Closing price on 7/30/2015
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
0 |
Split-adjusted Price |
6.98 |
|
|
BLF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.98
|
0
|
|
7/29/2015
|
0.00 / 0.00%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.10
|
6.98
|
1,700
|
|
7/28/2015
|
-0.80 / -9.41%
|
7.70
|
8.40
|
7.70
|
7.70
|
7.88
|
6.98
|
3,400
|
|
7/27/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
7/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
7/23/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
7/22/2015
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
100
|
|
7/21/2015
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
100
|
|
7/20/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
0
|
|
7/17/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
0
|
|
7/16/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
6.80
|
1,000
|
|
7/15/2015
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
1,000
|
|
7/14/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
7/13/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
7/10/2015
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
8,100
|
|
7/9/2015
|
+0.10 / +1.28%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.34
|
7.17
|
500
|
|
7/8/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
7/7/2015
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.52
|
7.07
|
3,400
|
|
7/6/2015
|
-0.30 / -3.85%
|
8.30
|
8.30
|
7.50
|
7.50
|
8.01
|
6.80
|
3,100
|
|
7/3/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
7/2/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
7.07
|
1,300
|
|
7/1/2015
|
-0.30 / -3.75%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.40
|
6.98
|
600
|
|
6/30/2015
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.26
|
100
|
|
6/29/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
1,000
|
|
6/26/2015
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.07
|
1,100
|
|
6/25/2015
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.55
|
7.17
|
3,100
|
|
6/24/2015
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.55
|
7.26
|
1,400
|
|
6/23/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.64
|
7.26
|
3,600
|
|
6/22/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.72
|
7.26
|
1,900
|
|
6/19/2015
|
+0.10 / +1.27%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.12
|
7.26
|
14,800
|
|
|