|
|
Closing price on 4/29/2025
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.30 |
| Volume |
10,000 |
| Split-adjusted Price |
3.30 |
There is no data on 5/3/2025. Display data on 4/29/2025 instead.
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2025
|
-0.50 / -14.71%
|
3.40
|
3.40
|
2.90
|
2.90
|
3.20
|
2.90
|
300
|
|
|
4/4/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
4,600
|
|
|
4/3/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
10,200
|
|
|
4/2/2025
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.50
|
3.60
|
26,600
|
|
|
4/1/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
3,800
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
7,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
9,200
|
|
|
3/27/2025
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
24,800
|
|
|
3/26/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
15,600
|
|
|
3/24/2025
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
11,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
34,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.30
|
3.40
|
3.40
|
3.40
|
15,200
|
|
|
3/19/2025
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
44,800
|
|
|
3/18/2025
|
-0.60 / -14.63%
|
4.50
|
4.50
|
3.50
|
3.50
|
3.50
|
3.50
|
65,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|