|
Closing price on 4/1/2014
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
35,600 |
| Split-adjusted Price |
6.89 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.30
|
7.60
|
7.57
|
6.89
|
35,600
|
|
|
3/31/2014
|
-0.30 / -3.70%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.85
|
7.07
|
19,600
|
|
|
3/28/2014
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.23
|
7.35
|
65,000
|
|
|
3/27/2014
|
-0.20 / -2.33%
|
8.50
|
8.50
|
7.80
|
8.40
|
8.39
|
7.62
|
71,100
|
|
|
3/26/2014
|
-0.10 / -1.15%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.86
|
7.80
|
86,700
|
|
|
3/25/2014
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.63
|
7.89
|
93,230
|
|
|
3/24/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
7.98
|
62,400
|
|
|
3/21/2014
|
-0.30 / -3.33%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
7.89
|
91,740
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.70
|
9.00
|
8.97
|
8.16
|
78,800
|
|
|
3/19/2014
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.83
|
8.16
|
158,600
|
|
|
3/18/2014
|
+0.70 / +9.33%
|
7.40
|
8.20
|
7.40
|
8.20
|
7.80
|
7.44
|
157,000
|
|
|
3/17/2014
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.36
|
6.80
|
97,600
|
|
|
3/14/2014
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.92
|
6.53
|
69,600
|
|
|
3/13/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.93
|
6.44
|
18,700
|
|
|
3/12/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
6.44
|
34,100
|
|
|
3/11/2014
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
6.44
|
39,200
|
|
|
3/10/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.85
|
6.35
|
31,600
|
|
|
3/7/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.26
|
18,900
|
|
|
3/6/2014
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.85
|
6.17
|
39,100
|
|
|
3/5/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.88
|
6.26
|
48,400
|
|
|
3/4/2014
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.49
|
6.08
|
30,400
|
|
|
3/3/2014
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.78
|
6.17
|
89,800
|
|
|
2/28/2014
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.38
|
5.80
|
57,700
|
|
|
2/27/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.44
|
5.90
|
62,900
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
5.80
|
46,800
|
|
|
2/25/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
5.80
|
43,200
|
|
|
2/24/2014
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.23
|
5.90
|
47,100
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.20
|
6.90
|
6.00
|
6.60
|
6.03
|
5.99
|
114,200
|
|
|
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
|
|
|