|
|
Closing price on 10/29/2021
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
15.80 |
| Volume |
4,678,400 |
| Split-adjusted Price |
16.00 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-1.00 / -5.88%
|
16.90
|
17.40
|
15.80
|
16.00
|
16.39
|
16.00
|
4,678,400
|
|
|
10/28/2021
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.15
|
17.00
|
3,579,400
|
|
|
10/27/2021
|
-0.80 / -4.26%
|
18.80
|
19.10
|
17.10
|
18.00
|
18.31
|
18.00
|
4,188,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
19.00
|
19.60
|
18.60
|
18.80
|
18.84
|
18.80
|
2,562,300
|
|
|
10/25/2021
|
+0.60 / +3.30%
|
18.20
|
19.90
|
17.50
|
18.80
|
18.63
|
18.80
|
4,516,300
|
|
|
10/22/2021
|
+0.90 / +5.20%
|
18.00
|
19.00
|
17.80
|
18.20
|
18.45
|
18.20
|
4,094,600
|
|
|
10/21/2021
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.80
|
17.30
|
16.63
|
17.30
|
4,621,700
|
|
|
10/20/2021
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.40
|
15.80
|
15.75
|
15.80
|
2,762,100
|
|
|
10/19/2021
|
+0.30 / +1.94%
|
15.40
|
16.20
|
15.10
|
15.80
|
15.63
|
15.80
|
1,454,100
|
|
|
10/18/2021
|
-0.90 / -5.49%
|
15.80
|
16.20
|
14.90
|
15.50
|
15.49
|
15.50
|
3,413,900
|
|
|
10/15/2021
|
+0.20 / +1.23%
|
17.80
|
17.80
|
15.00
|
16.40
|
17.13
|
16.40
|
6,837,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|