|
Closing price on 8/1/2016
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
0 |
| Split-adjusted Price |
3.90 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
7/29/2016
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
200
|
|
|
7/28/2016
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
6,100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
300
|
|
|
7/22/2016
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
6,500
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.61
|
3.90
|
9,600
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,200
|
|
|
7/19/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
11,000
|
|
|
7/18/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
7/15/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
7/14/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
7/13/2016
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.70
|
3.90
|
200
|
|
|
7/12/2016
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
7/11/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.50
|
4.00
|
3.51
|
4.00
|
13,200
|
|
|
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
|
|
|