|
Closing price on 8/17/2012
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
24,800 |
| Split-adjusted Price |
3.54 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.70
|
3.54
|
24,800
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.36
|
600
|
|
|
8/15/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.36
|
5,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.27
|
40,400
|
|
|
8/13/2012
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.27
|
23,200
|
|
|
8/10/2012
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.45
|
6,500
|
|
|
8/9/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.65
|
3.54
|
52,100
|
|
|
8/8/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.45
|
9,400
|
|
|
8/7/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.97
|
3.54
|
1,000
|
|
|
8/6/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.99
|
3.63
|
1,500
|
|
|
8/3/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.91
|
3.63
|
11,200
|
|
|
8/2/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.57
|
3.54
|
3,300
|
|
|
8/1/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.71
|
3.36
|
13,600
|
|
|
7/31/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
4,200
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.72
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.91
|
3.72
|
24,100
|
|
|
7/26/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
3.72
|
11,800
|
|
|
7/25/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
3.81
|
8,400
|
|
|
7/24/2012
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.81
|
10,500
|
|
|
7/23/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.99
|
100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.23
|
3.90
|
20,700
|
|
|
7/19/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
3.90
|
4,000
|
|
|
7/18/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
3.90
|
4.20
|
3.96
|
3.81
|
11,000
|
|
|
7/17/2012
|
-0.10 / -2.38%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
3.72
|
122,300
|
|
|
7/16/2012
|
-0.10 / -2.33%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
3.81
|
6,900
|
|
|
7/13/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.17
|
3.90
|
8,100
|
|
|
7/12/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
3.81
|
15,600
|
|
|
7/11/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
3.81
|
2,300
|
|
|
7/10/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.02
|
3.72
|
5,500
|
|
|
7/9/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.63
|
3,600
|
|
|