|
Closing price on 9/5/2016
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
2,840 |
| Split-adjusted Price |
4.20 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.28
|
4.20
|
2,840
|
|
|
9/1/2016
|
-0.30 / -6.12%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
11,400
|
|
|
8/31/2016
|
+0.30 / +6.52%
|
4.20
|
5.00
|
4.20
|
4.90
|
4.78
|
4.90
|
1,700
|
|
|
8/30/2016
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
54,370
|
|
|
8/29/2016
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
43,040
|
|
|
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
|
|
|