|
Closing price on 9/5/2018
|
|
| Open |
2.50 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
8,600 |
| Split-adjusted Price |
2.70 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
200
|
|
|
8/15/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
600
|
|
|
8/14/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
4,700
|
|
|
8/13/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
8/9/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
8/8/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
300
|
|
|
8/7/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
18,400
|
|
|
8/6/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
8,500
|
|
|
8/3/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
3,200
|
|
|
8/2/2018
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
7/31/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.83
|
3.00
|
15,900
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.86
|
3.00
|
8,400
|
|
|
7/27/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
7/26/2018
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.83
|
3.00
|
1,800
|
|
|
7/25/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
200
|
|
|