Closing price on 5/7/2024
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
15,000 |
Split-adjusted Price |
4.50 |
|
|
BLF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
15,000
|
|
5/6/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.60
|
4.50
|
30,600
|
|
5/3/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.50
|
4.50
|
18,200
|
|
5/2/2024
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.50
|
4.60
|
16,600
|
|
4/26/2024
|
+0.50 / +11.36%
|
4.40
|
4.90
|
4.30
|
4.90
|
4.40
|
4.90
|
23,900
|
|
4/25/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.30
|
4.60
|
4.40
|
4.60
|
13,300
|
|
4/24/2024
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.50
|
4.60
|
4.60
|
4.60
|
33,200
|
|
4/23/2024
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
24,000
|
|
4/22/2024
|
+0.10 / +2.22%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.70
|
4.60
|
20,700
|
|
4/19/2024
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.40
|
4.70
|
4.50
|
4.70
|
42,800
|
|
4/17/2024
|
+0.20 / +4.26%
|
4.90
|
5.00
|
4.80
|
4.90
|
5.00
|
4.90
|
23,000
|
|
4/16/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
35,100
|
|
4/15/2024
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.70
|
4.70
|
40,700
|
|
4/12/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
4.90
|
5.00
|
5.00
|
5.00
|
20,100
|
|
4/11/2024
|
+0.40 / +8.00%
|
5.10
|
5.40
|
4.70
|
5.40
|
5.00
|
5.40
|
8,000
|
|
4/10/2024
|
+0.20 / +4.08%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
8,300
|
|
4/9/2024
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
17,200
|
|
4/8/2024
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.60
|
4.90
|
4.80
|
4.90
|
23,000
|
|
4/5/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.80
|
5.10
|
5.00
|
5.10
|
16,500
|
|
4/4/2024
|
-0.20 / -3.64%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.10
|
5.30
|
54,100
|
|
4/3/2024
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.50
|
5.40
|
57,100
|
|
4/2/2024
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.50
|
5.90
|
5.60
|
5.90
|
23,300
|
|
4/1/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.70
|
5.80
|
29,100
|
|
3/29/2024
|
-0.60 / -9.38%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
12,300
|
|
3/28/2024
|
+0.70 / +12.50%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.40
|
6.30
|
111,200
|
|
3/27/2024
|
+0.70 / +13.46%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.60
|
5.90
|
112,500
|
|
3/26/2024
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.10
|
5.40
|
5.20
|
5.40
|
19,700
|
|
3/25/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.60
|
5.50
|
5.60
|
28,600
|
|
3/22/2024
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.20
|
5.50
|
5.60
|
5.50
|
26,700
|
|
3/21/2024
|
+0.70 / +13.21%
|
5.30
|
6.00
|
4.70
|
6.00
|
5.70
|
6.00
|
45,200
|
|
|