Closing price on 10/11/2024
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.90 |
Volume |
6,300 |
Split-adjusted Price |
3.90 |
|
|
BLF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
6,300
|
|
10/10/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
3,100
|
|
10/9/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
1,100
|
|
10/8/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,600
|
|
10/7/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,400
|
|
10/4/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
57,300
|
|
10/3/2024
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10,300
|
|
10/2/2024
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
19,200
|
|
10/1/2024
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
6,300
|
|
9/30/2024
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
3,300
|
|
9/27/2024
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.10
|
4.30
|
4,200
|
|
9/26/2024
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,700
|
|
9/25/2024
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
2,100
|
|
9/24/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
9/23/2024
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
200
|
|
9/20/2024
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
2,000
|
|
9/19/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,000
|
|
9/18/2024
|
+0.50 / +11.90%
|
4.00
|
4.70
|
4.00
|
4.70
|
4.00
|
4.70
|
2,000
|
|
9/17/2024
|
-0.10 / -2.17%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.20
|
4.50
|
400
|
|
9/16/2024
|
-0.30 / -6.25%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.60
|
4.50
|
2,000
|
|
9/13/2024
|
+0.20 / +4.44%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
3,300
|
|
9/12/2024
|
+0.30 / +6.98%
|
4.00
|
4.60
|
4.00
|
4.60
|
4.50
|
4.60
|
1,200
|
|
9/11/2024
|
+0.10 / +2.27%
|
4.20
|
4.70
|
3.90
|
4.50
|
4.30
|
4.50
|
2,800
|
|
9/10/2024
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
4.40
|
4,900
|
|
9/9/2024
|
-0.20 / -4.65%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
7,200
|
|
9/6/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
9/4/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2,000
|
|
8/30/2024
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.30
|
4.20
|
10,900
|
|
8/29/2024
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
18,400
|
|
|