|
|
Closing price on 10/14/2021
|
|
| Open |
15.00 |
| High |
16.20 |
| Low |
14.80 |
| Volume |
2,988,500 |
| Split-adjusted Price |
16.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.80
|
16.20
|
15.92
|
16.20
|
2,988,500
|
|
|
10/13/2021
|
+1.30 / +9.63%
|
13.40
|
14.80
|
13.40
|
14.80
|
14.59
|
14.80
|
3,489,200
|
|
|
10/12/2021
|
+1.20 / +9.76%
|
12.30
|
13.50
|
12.10
|
13.50
|
13.14
|
13.50
|
3,134,100
|
|
|
10/11/2021
|
-0.90 / -6.82%
|
13.20
|
13.80
|
11.90
|
12.30
|
12.43
|
12.30
|
3,645,300
|
|
|
10/8/2021
|
-1.40 / -9.59%
|
14.60
|
14.60
|
13.20
|
13.20
|
13.37
|
13.20
|
5,116,200
|
|
|
10/7/2021
|
-1.60 / -9.88%
|
16.10
|
16.10
|
14.60
|
14.60
|
14.96
|
14.60
|
2,169,600
|
|
|
10/6/2021
|
+0.30 / +1.89%
|
16.80
|
16.80
|
15.00
|
16.20
|
15.80
|
16.20
|
1,876,900
|
|
|
10/5/2021
|
+1.40 / +9.66%
|
13.20
|
15.90
|
13.10
|
15.90
|
13.74
|
15.90
|
7,884,100
|
|
|
10/4/2021
|
-1.60 / -9.94%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.57
|
14.50
|
6,406,440
|
|
|
10/1/2021
|
-1.70 / -9.55%
|
19.00
|
19.00
|
16.10
|
16.10
|
17.13
|
16.10
|
4,951,460
|
|
|
9/30/2021
|
+1.60 / +9.88%
|
16.20
|
17.80
|
14.80
|
17.80
|
17.45
|
17.80
|
3,417,900
|
|
|
9/29/2021
|
-1.70 / -9.50%
|
16.20
|
17.80
|
16.20
|
16.20
|
16.34
|
16.20
|
8,857,500
|
|
|
9/28/2021
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
155,300
|
|
|
9/27/2021
|
-2.10 / -9.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2,559,400
|
|
|
9/24/2021
|
-2.40 / -9.88%
|
21.90
|
23.00
|
21.90
|
21.90
|
21.92
|
21.90
|
3,485,700
|
|
|
9/23/2021
|
-2.70 / -10.00%
|
29.50
|
29.50
|
24.30
|
24.30
|
24.65
|
24.30
|
5,138,300
|
|
|
9/22/2021
|
-3.00 / -10.00%
|
29.80
|
31.20
|
27.00
|
27.00
|
28.26
|
27.00
|
6,203,000
|
|
|
9/21/2021
|
-0.80 / -2.60%
|
33.80
|
33.80
|
29.10
|
30.00
|
30.79
|
30.00
|
2,853,700
|
|
|
9/20/2021
|
+2.80 / +10.00%
|
28.40
|
30.80
|
27.50
|
30.80
|
30.48
|
30.80
|
2,906,500
|
|
|
9/17/2021
|
+0.10 / +0.36%
|
27.90
|
28.00
|
25.20
|
28.00
|
25.69
|
28.00
|
10,717,100
|
|
|
9/16/2021
|
-3.10 / -10.00%
|
32.80
|
34.10
|
27.90
|
27.90
|
29.97
|
27.90
|
8,868,300
|
|
|
9/15/2021
|
+1.80 / +6.16%
|
32.00
|
32.10
|
30.00
|
31.00
|
31.66
|
31.00
|
3,012,100
|
|
|
9/14/2021
|
+2.60 / +9.77%
|
28.90
|
29.20
|
27.50
|
29.20
|
28.81
|
29.20
|
4,136,750
|
|
|
9/13/2021
|
+2.40 / +9.92%
|
26.00
|
26.60
|
24.20
|
26.60
|
26.47
|
26.60
|
6,749,800
|
|
|
9/10/2021
|
+2.20 / +10.00%
|
24.20
|
24.20
|
22.10
|
24.20
|
24.12
|
24.20
|
4,850,500
|
|
|
9/9/2021
|
+2.00 / +10.00%
|
21.00
|
22.00
|
19.70
|
22.00
|
21.31
|
22.00
|
2,507,100
|
|
|
9/8/2021
|
-0.60 / -2.91%
|
22.00
|
22.00
|
19.50
|
20.00
|
20.67
|
20.00
|
5,616,200
|
|
|
9/7/2021
|
+1.80 / +9.57%
|
20.60
|
20.60
|
19.00
|
20.60
|
20.22
|
20.60
|
7,062,100
|
|
|
9/6/2021
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.75
|
18.80
|
859,000
|
|
|
9/1/2021
|
+1.50 / +9.62%
|
15.60
|
17.10
|
14.80
|
17.10
|
16.25
|
17.10
|
5,286,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|