|
Closing price on 7/8/2016
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
0 |
| Split-adjusted Price |
3.80 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/7/2016
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.66
|
3.80
|
23,100
|
|
|
7/6/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
1,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/4/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
7/1/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
1,500
|
|
|
6/30/2016
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,500
|
|
|
6/29/2016
|
0.00 / 0.00%
|
3.80
|
4.30
|
3.80
|
4.20
|
4.00
|
4.20
|
3,500
|
|
|
6/28/2016
|
+0.10 / +2.44%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.02
|
4.20
|
5,400
|
|
|
6/27/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
37,900
|
|
|
6/24/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
4.00
|
2,100
|
|
|
6/23/2016
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
40,500
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
21,700
|
|
|
6/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
2,900
|
|
|
6/20/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
17,300
|
|
|
6/17/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
4,000
|
|
|
6/16/2016
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.72
|
3.70
|
3,700
|
|
|
6/15/2016
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
2,200
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|
6/13/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
3.80
|
14,300
|
|
|
6/10/2016
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
8,600
|
|
|
6/9/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
800
|
|
|
6/8/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
3.90
|
6,200
|
|
|
6/7/2016
|
-0.20 / -5.13%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
4,100
|
|
|
6/6/2016
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.88
|
3.90
|
4,200
|
|
|
6/3/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
2,800
|
|
|
6/2/2016
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,500
|
|
|
6/1/2016
|
-0.20 / -4.76%
|
4.00
|
4.20
|
3.80
|
4.00
|
3.85
|
4.00
|
14,600
|
|
|
5/31/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
5/30/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.00
|
4.20
|
4.03
|
4.20
|
3,000
|
|
|