Closing price on 6/5/2024
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.20 |
Volume |
39,500 |
Split-adjusted Price |
5.60 |
|
|
BLF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2024
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.40
|
5.60
|
39,500
|
|
6/4/2024
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
34,500
|
|
6/3/2024
|
-0.20 / -3.33%
|
6.10
|
6.40
|
5.60
|
5.80
|
5.80
|
5.80
|
138,500
|
|
5/31/2024
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
44,600
|
|
5/30/2024
|
+0.70 / +11.86%
|
6.60
|
6.70
|
5.50
|
6.60
|
6.20
|
6.60
|
288,100
|
|
5/29/2024
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
69,900
|
|
5/28/2024
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
18,000
|
|
5/27/2024
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.20
|
4.70
|
4.60
|
4.70
|
78,500
|
|
5/24/2024
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
12,100
|
|
5/23/2024
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
14,500
|
|
5/22/2024
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.00
|
4.20
|
4.10
|
4.20
|
40,700
|
|
5/21/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
15,500
|
|
5/20/2024
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
12,900
|
|
5/17/2024
|
+0.10 / +2.38%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
40,300
|
|
5/16/2024
|
-0.10 / -2.33%
|
4.30
|
4.40
|
3.80
|
4.20
|
4.20
|
4.20
|
66,900
|
|
5/15/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
68,800
|
|
5/14/2024
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
41,700
|
|
5/13/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.30
|
4.40
|
63,800
|
|
5/10/2024
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
25,000
|
|
5/9/2024
|
0.00 / 0.00%
|
4.20
|
4.60
|
4.20
|
4.40
|
4.30
|
4.40
|
24,700
|
|
5/8/2024
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
12,100
|
|
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
|
|
|