|
Closing price on 2/20/2014
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
61,900 |
| Split-adjusted Price |
5.99 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.70 / -9.59%
|
7.20
|
7.30
|
6.60
|
6.60
|
6.86
|
5.99
|
61,900
|
|
|
2/19/2014
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.07
|
6.62
|
6,100
|
|
|
2/18/2014
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.17
|
6.62
|
62,100
|
|
|
2/17/2014
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.71
|
6.08
|
8,800
|
|
|
2/14/2014
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
6.08
|
33,700
|
|
|
2/13/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.80
|
23,400
|
|
|
2/12/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.23
|
5.80
|
8,100
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.04
|
5.62
|
31,700
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.00
|
5.62
|
29,700
|
|
|
2/7/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
5.62
|
14,300
|
|
|
2/6/2014
|
-0.30 / -4.69%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.23
|
5.53
|
3,700
|
|
|
1/27/2014
|
-0.10 / -1.54%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.01
|
5.80
|
10,400
|
|
|
1/24/2014
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.02
|
5.90
|
10,700
|
|
|
1/23/2014
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.02
|
5.44
|
7,500
|
|
|
1/22/2014
|
-0.40 / -5.88%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.26
|
5.80
|
19,000
|
|
|
1/21/2014
|
+0.50 / +7.94%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.65
|
6.17
|
24,100
|
|
|
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
|
|
|