|
Closing price on 11/3/2015
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
783,800 |
| Split-adjusted Price |
7.70 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.49
|
7.70
|
783,800
|
|
|
11/2/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.47
|
7.30
|
601,300
|
|
|
10/30/2015
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
7.50
|
442,100
|
|
|
10/29/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
477,400
|
|
|
10/28/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.44
|
7.40
|
1,345,300
|
|
|
10/27/2015
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.51
|
7.40
|
374,000
|
|
|
10/26/2015
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.70
|
7.60
|
579,940
|
|
|
10/23/2015
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.52
|
7.50
|
1,306,900
|
|
|
10/22/2015
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.43
|
7.50
|
584,600
|
|
|
10/21/2015
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.42
|
7.30
|
252,900
|
|
|
10/20/2015
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.58
|
7.40
|
311,300
|
|
|
10/19/2015
|
-0.60 / -7.14%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.93
|
7.80
|
5,559,720
|
|
|
10/16/2015
|
+0.50 / +6.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.24
|
8.40
|
862,950
|
|
|
10/15/2015
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.10
|
7.90
|
7.52
|
7.90
|
602,160
|
|
|
10/14/2015
|
+0.50 / +7.46%
|
6.60
|
7.30
|
6.60
|
7.20
|
6.92
|
7.20
|
3,066,300
|
|
|
10/13/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
1,398,000
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
6.70
|
655,950
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.68
|
6.70
|
929,900
|
|
|
10/8/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
425,400
|
|
|
10/7/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
1,819,350
|
|
|
10/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
251,760
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
438,700
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
218,700
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
135,510
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
671,800
|
|
|
9/29/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.66
|
6.80
|
231,400
|
|
|
9/28/2015
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
283,800
|
|
|
9/25/2015
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.81
|
6.50
|
115,700
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
240,820
|
|
|
9/23/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.83
|
6.90
|
153,100
|
|
|