|
Closing price on 1/5/2015
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
194,600 |
| Split-adjusted Price |
12.58 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.30 / -2.13%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.88
|
12.58
|
194,600
|
|
|
12/31/2014
|
+0.80 / +6.02%
|
13.20
|
14.40
|
13.10
|
14.10
|
13.72
|
12.85
|
511,200
|
|
|
12/30/2014
|
+0.70 / +5.56%
|
12.50
|
13.30
|
12.40
|
13.30
|
12.72
|
12.12
|
201,500
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.54
|
11.48
|
229,400
|
|
|
12/26/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.56
|
11.48
|
136,200
|
|
|
12/25/2014
|
-0.30 / -2.33%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
11.48
|
152,300
|
|
|
12/24/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.86
|
11.76
|
155,000
|
|
|
12/23/2014
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
11.76
|
175,900
|
|
|
12/22/2014
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.68
|
11.67
|
205,300
|
|
|
12/19/2014
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.69
|
11.39
|
157,500
|
|
|
12/18/2014
|
+0.40 / +3.23%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.72
|
11.67
|
169,600
|
|
|
12/17/2014
|
-0.80 / -6.06%
|
13.20
|
13.30
|
12.40
|
12.40
|
12.82
|
11.30
|
278,600
|
|
|
12/16/2014
|
-0.20 / -1.49%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.14
|
12.03
|
310,100
|
|
|
12/15/2014
|
+0.10 / +0.75%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.46
|
12.21
|
379,500
|
|
|
12/12/2014
|
+0.50 / +3.91%
|
12.60
|
13.40
|
12.60
|
13.30
|
13.14
|
12.12
|
651,700
|
|
|
12/11/2014
|
-0.40 / -3.03%
|
13.00
|
13.10
|
12.50
|
12.80
|
12.85
|
11.67
|
203,700
|
|
|
12/10/2014
|
+0.30 / +2.33%
|
12.70
|
13.20
|
12.50
|
13.20
|
12.83
|
12.03
|
348,300
|
|
|
12/9/2014
|
-0.70 / -5.15%
|
13.60
|
13.60
|
12.70
|
12.90
|
13.08
|
11.76
|
359,300
|
|
|
12/8/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.54
|
12.39
|
340,200
|
|
|
12/5/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.64
|
12.67
|
4,563,200
|
|
|
12/4/2014
|
-0.20 / -1.43%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.07
|
12.58
|
625,400
|
|
|
12/3/2014
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.61
|
12.76
|
1,760,600
|
|
|
12/2/2014
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.64
|
11.67
|
443,600
|
|
|
12/1/2014
|
+0.60 / +5.00%
|
12.00
|
12.70
|
11.70
|
12.60
|
12.19
|
11.48
|
964,200
|
|
|
11/28/2014
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.70
|
12.00
|
11.88
|
10.94
|
169,900
|
|
|
11/27/2014
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.50
|
11.90
|
11.68
|
10.85
|
189,000
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.73
|
10.66
|
238,500
|
|
|
11/25/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.10
|
11.70
|
11.43
|
10.66
|
360,500
|
|
|
11/24/2014
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.46
|
10.48
|
83,300
|
|
|
11/21/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.70
|
10.57
|
662,400
|
|
|