|
Closing price on 9/28/2018
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
2.80 |
| Volume |
900 |
| Split-adjusted Price |
3.10 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.80
|
3.10
|
3.08
|
3.10
|
900
|
|
|
9/27/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/24/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/21/2018
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.82
|
3.10
|
7,000
|
|
|
9/20/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
6,900
|
|
|
9/19/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.72
|
2.90
|
1,800
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
9/17/2018
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.97
|
2.90
|
12,100
|
|
|
9/14/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
1,600
|
|
|
9/13/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,300
|
|
|
9/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
2,700
|
|
|
9/11/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,000
|
|
|
9/7/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
4,000
|
|
|
9/6/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
7,700
|
|
|
9/5/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
8,600
|
|
|
9/4/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
300
|
|
|
8/31/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/30/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/28/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
500
|
|
|
8/27/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
2,500
|
|
|
8/24/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.86
|
2.90
|
500
|
|
|
8/23/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/22/2018
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
6,800
|
|
|
8/21/2018
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.68
|
2.60
|
11,800
|
|
|
8/20/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
800
|
|
|
8/17/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,500
|
|
|