|
Closing price on 5/23/2025
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
7,100 |
| Split-adjusted Price |
3.20 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
7,100
|
|
|
5/22/2025
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
58,300
|
|
|
5/21/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
27,200
|
|
|
5/20/2025
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
29,500
|
|
|
5/19/2025
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.30
|
3.40
|
17,800
|
|
|
5/16/2025
|
-0.10 / -2.78%
|
3.30
|
3.80
|
3.30
|
3.50
|
3.30
|
3.50
|
104,700
|
|
|
5/15/2025
|
-0.50 / -12.82%
|
3.70
|
4.00
|
3.40
|
3.40
|
3.60
|
3.40
|
82,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
3.70
|
4.20
|
3.70
|
3.70
|
3.90
|
3.70
|
120,600
|
|
|
5/13/2025
|
+0.40 / +12.12%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.70
|
3.70
|
152,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
18,600
|
|
|
5/9/2025
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
34,000
|
|
|
5/8/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
12,900
|
|
|
5/7/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
41,000
|
|
|
5/6/2025
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
32,600
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
23,400
|
|
|
4/29/2025
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
40,400
|
|
|
4/24/2025
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
30,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
15,000
|
|
|
4/22/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
20,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
68,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
4,100
|
|
|
4/16/2025
|
+0.20 / +6.06%
|
3.30
|
3.70
|
3.10
|
3.50
|
3.20
|
3.50
|
53,500
|
|
|
4/15/2025
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
12,100
|
|
|
4/14/2025
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
5,000
|
|
|
4/11/2025
|
-0.10 / -2.86%
|
3.30
|
3.70
|
3.30
|
3.40
|
3.50
|
3.40
|
6,400
|
|
|
4/10/2025
|
+0.30 / +9.38%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
63,500
|
|
|
4/9/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
2.80
|
3.20
|
3.20
|
3.20
|
2,600
|
|
|