|
Closing price on 8/26/2016
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
14,530 |
| Split-adjusted Price |
3.90 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
14,530
|
|
|
8/25/2016
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
8,000
|
|
|
8/24/2016
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.49
|
3.30
|
4,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
5,800
|
|
|
8/22/2016
|
+0.30 / +9.09%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.18
|
3.60
|
630
|
|
|
8/19/2016
|
-0.30 / -8.33%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.60
|
3.30
|
930
|
|
|
8/18/2016
|
-0.20 / -5.26%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.53
|
3.60
|
7,700
|
|
|
8/17/2016
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.50
|
3.80
|
55,300
|
|
|
8/16/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/12/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
600
|
|
|
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
|
|
|