|
|
Closing price on 12/20/2021
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
1,905,700 |
| Split-adjusted Price |
13.30 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.50 / -3.62%
|
13.80
|
13.90
|
13.20
|
13.30
|
13.51
|
13.30
|
1,905,700
|
|
|
12/17/2021
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
2,170,100
|
|
|
12/16/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.88
|
13.90
|
1,609,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.96
|
14.00
|
886,000
|
|
|
12/14/2021
|
+0.10 / +0.72%
|
13.80
|
14.70
|
13.80
|
14.00
|
14.22
|
14.00
|
1,374,000
|
|
|
12/13/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.60
|
13.90
|
13.91
|
13.90
|
1,412,400
|
|
|
12/10/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.08
|
14.00
|
1,190,800
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.21
|
14.20
|
1,168,400
|
|
|
12/8/2021
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.37
|
14.20
|
724,100
|
|
|
12/7/2021
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.54
|
14.60
|
1,051,200
|
|
|
12/6/2021
|
+0.10 / +0.71%
|
14.10
|
15.20
|
13.50
|
14.20
|
14.36
|
14.20
|
3,995,700
|
|
|
12/3/2021
|
-0.50 / -3.42%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.33
|
14.10
|
2,505,200
|
|
|
12/2/2021
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.74
|
14.60
|
1,784,400
|
|
|
12/1/2021
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.50
|
14.90
|
14.90
|
14.90
|
1,282,700
|
|
|
11/30/2021
|
-0.20 / -1.33%
|
15.00
|
15.40
|
14.80
|
14.80
|
15.04
|
14.80
|
2,282,800
|
|
|
11/29/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.00
|
15.00
|
14.61
|
15.00
|
2,799,300
|
|
|
11/26/2021
|
-0.10 / -0.66%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.15
|
15.10
|
2,030,700
|
|
|
11/25/2021
|
-0.10 / -0.65%
|
15.30
|
15.80
|
15.00
|
15.20
|
15.33
|
15.20
|
2,400,100
|
|
|
11/24/2021
|
+0.30 / +2.00%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.44
|
15.30
|
1,792,800
|
|
|
11/23/2021
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.50
|
15.00
|
14.90
|
15.00
|
1,419,100
|
|
|
11/22/2021
|
-1.10 / -6.92%
|
15.90
|
16.40
|
14.60
|
14.80
|
15.57
|
14.80
|
2,818,800
|
|
|
11/19/2021
|
+0.60 / +3.92%
|
15.30
|
16.40
|
15.10
|
15.90
|
15.96
|
15.90
|
5,197,600
|
|
|
11/18/2021
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.33
|
15.30
|
2,734,200
|
|
|
11/17/2021
|
+0.60 / +4.17%
|
14.40
|
15.70
|
14.20
|
15.00
|
15.06
|
15.00
|
3,529,000
|
|
|
11/16/2021
|
-0.50 / -3.36%
|
14.90
|
15.00
|
14.20
|
14.40
|
14.51
|
14.40
|
2,042,600
|
|
|
11/15/2021
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.80
|
14.90
|
15.12
|
14.90
|
2,130,200
|
|
|
11/12/2021
|
+1.10 / +7.75%
|
14.50
|
15.50
|
13.80
|
15.30
|
14.50
|
15.30
|
3,760,900
|
|
|
11/11/2021
|
-0.90 / -5.96%
|
15.10
|
15.30
|
14.20
|
14.20
|
14.56
|
14.20
|
4,972,100
|
|
|
11/10/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.15
|
15.10
|
1,523,100
|
|
|
11/9/2021
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.06
|
15.00
|
1,769,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|