|
Closing price on 8/9/2017
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
23,100 |
| Split-adjusted Price |
4.50 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.30
|
4.50
|
23,100
|
|
|
8/8/2017
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.50
|
4.70
|
4.63
|
4.70
|
5,800
|
|
|
8/7/2017
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.80
|
5.00
|
200
|
|
|
8/4/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.20
|
4.60
|
4.36
|
4.60
|
2,150
|
|
|
8/3/2017
|
+0.30 / +6.98%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.54
|
4.60
|
14,200
|
|
|
8/2/2017
|
0.00 / 0.00%
|
4.20
|
4.70
|
4.20
|
4.30
|
4.23
|
4.30
|
35,720
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
7,600
|
|
|
7/31/2017
|
+0.10 / +2.38%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.23
|
4.30
|
8,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
4,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
29,000
|
|
|
7/26/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
200
|
|
|
7/24/2017
|
-0.10 / -2.33%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
700
|
|
|
7/21/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/19/2017
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.18
|
4.30
|
2,830
|
|
|
7/18/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
7,100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.99
|
4.10
|
1,400
|
|
|
7/14/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
5,100
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
24,760
|
|
|
7/12/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
3,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
5,600
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.03
|
4.20
|
11,810
|
|
|
7/7/2017
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.01
|
4.20
|
12,620
|
|
|
7/6/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
67,900
|
|
|
7/4/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
|
6/30/2017
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
5,100
|
|
|
6/29/2017
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
4,100
|
|
|