|
Closing price on 10/3/2019
|
|
Open |
1.10 |
High |
1.20 |
Low |
1.10 |
Volume |
141,600 |
Split-adjusted Price |
1.10 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.14
|
1.10
|
141,600
|
|
10/2/2019
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.17
|
1.10
|
111,700
|
|
10/1/2019
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
920,800
|
|
9/30/2019
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.16
|
1.20
|
137,100
|
|
9/27/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
513,000
|
|
9/26/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.12
|
1.10
|
40,100
|
|
9/25/2019
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.14
|
1.10
|
122,900
|
|
9/24/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.16
|
1.20
|
82,900
|
|
9/23/2019
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.14
|
1.20
|
197,800
|
|
9/20/2019
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.15
|
1.10
|
35,200
|
|
9/19/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
46,200
|
|
9/18/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.13
|
1.20
|
102,400
|
|
9/17/2019
|
-0.10 / -7.69%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
333,500
|
|
9/16/2019
|
+0.10 / +8.33%
|
1.10
|
1.30
|
1.10
|
1.30
|
1.20
|
1.30
|
231,800
|
|
9/13/2019
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.10
|
1.20
|
1.19
|
1.20
|
134,200
|
|
9/12/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.20
|
1.20
|
294,000
|
|
9/11/2019
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.16
|
1.20
|
20,000
|
|
9/10/2019
|
-0.10 / -8.33%
|
1.30
|
1.30
|
1.10
|
1.10
|
1.14
|
1.10
|
58,200
|
|
9/9/2019
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
184,900
|
|
9/6/2019
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
1,440,900
|
|
9/5/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.26
|
1.30
|
166,100
|
|
9/4/2019
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.26
|
1.30
|
196,900
|
|
9/3/2019
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.22
|
1.20
|
839,900
|
|
8/30/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
732,200
|
|
8/29/2019
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.27
|
1.30
|
124,700
|
|
8/28/2019
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
1,195,500
|
|
8/27/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.18
|
1.20
|
405,500
|
|
8/26/2019
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
703,600
|
|
8/23/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.10
|
1.10
|
713,000
|
|
8/22/2019
|
-0.10 / -8.33%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.12
|
1.10
|
485,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
4,318,800
|
6.30
|
-8.70%
|
|
|
AGG
|
1,126,200
|
26.50
|
0.76%
|
|
|
API
|
2,742,400
|
9.30
|
-9.71%
|
|
|
ASM
|
3,710,900
|
12.15
|
-0.41%
|
|
|
BCR
|
2,983,300
|
6.40
|
-4.48%
|
|
|
BVL
|
500
|
11.60
|
5.45%
|
|
|
C21
|
10,800
|
19.20
|
4.92%
|
|
|
CCI
|
100
|
22.00
|
4.27%
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|