|
Closing price on 1/20/2014
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
17,400 |
| Split-adjusted Price |
5.71 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
5.99
|
5.71
|
17,400
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.14
|
5.71
|
20,400
|
|
|
1/16/2014
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.71
|
14,500
|
|
|
1/15/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.22
|
5.90
|
66,200
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.99
|
9,900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.99
|
7,200
|
|
|
1/10/2014
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.99
|
28,800
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.63
|
6.17
|
24,200
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
6.17
|
11,600
|
|
|
1/7/2014
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.71
|
6.17
|
11,300
|
|
|
1/6/2014
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.63
|
5.99
|
23,200
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.62
|
6.17
|
25,800
|
|
|
1/2/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
6.17
|
11,600
|
|
|
12/31/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.59
|
6.08
|
9,600
|
|
|
12/30/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.08
|
13,000
|
|
|
12/27/2013
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.68
|
6.08
|
3,900
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
6.17
|
3,400
|
|
|
12/25/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.17
|
17,300
|
|
|
12/24/2013
|
-0.10 / -1.47%
|
6.90
|
7.20
|
6.70
|
6.70
|
6.80
|
6.08
|
17,400
|
|
|
12/23/2013
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.63
|
6.17
|
37,800
|
|
|
12/20/2013
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.44
|
5.99
|
26,300
|
|
|
12/19/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.53
|
6.17
|
12,300
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.62
|
6.17
|
24,300
|
|
|
12/17/2013
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.60
|
6.17
|
8,700
|
|
|
12/16/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.76
|
6.26
|
2,500
|
|
|
12/13/2013
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.73
|
6.17
|
18,200
|
|
|
12/12/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.60
|
7.20
|
7.04
|
6.53
|
4,600
|
|
|
12/11/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|