|
|
Closing price on 12/28/2015
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
1,258,450 |
| Split-adjusted Price |
9.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2015
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.95
|
9.20
|
1,258,450
|
|
|
12/25/2015
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.67
|
8.90
|
419,500
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
172,900
|
|
|
12/23/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
268,500
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.60
|
8.50
|
291,900
|
|
|
12/21/2015
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.63
|
8.50
|
423,700
|
|
|
12/18/2015
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.72
|
8.60
|
174,400
|
|
|
12/17/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.84
|
8.70
|
339,910
|
|
|
12/16/2015
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
544,940
|
|
|
12/15/2015
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.69
|
8.70
|
566,310
|
|
|
12/14/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
8.60
|
270,300
|
|
|
12/11/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
8.70
|
278,200
|
|
|
12/10/2015
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.74
|
8.60
|
381,450
|
|
|
12/9/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.85
|
8.80
|
528,600
|
|
|
12/8/2015
|
+0.70 / +8.43%
|
8.20
|
9.00
|
8.10
|
9.00
|
8.35
|
9.00
|
949,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.50
|
8.30
|
8.20
|
8.30
|
456,600
|
|
|
12/4/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.24
|
8.30
|
374,900
|
|
|
12/3/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
621,110
|
|
|
12/2/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
514,700
|
|
|
12/1/2015
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.35
|
8.30
|
382,950
|
|
|
11/30/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
1,020,310
|
|
|
11/27/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
784,550
|
|
|
11/26/2015
|
+0.30 / +3.70%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.19
|
8.40
|
890,300
|
|
|
11/25/2015
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.97
|
8.10
|
404,700
|
|
|
11/24/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.78
|
8.00
|
566,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
410,300
|
|
|
11/20/2015
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
766,730
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.02
|
8.10
|
324,200
|
|
|
11/18/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
693,000
|
|
|
11/17/2015
|
-0.10 / -1.23%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.12
|
8.00
|
928,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,033,200
|
8.50
|
0.00%
|
|
|
|
AGG
|
161,900
|
15.80
|
-0.63%
|
|
|
|
API
|
2,206,600
|
6.90
|
4.55%
|
|
|
|
ASM
|
325,900
|
7.15
|
0.00%
|
|
|
|
BCR
|
1,470,100
|
2.00
|
11.11%
|
|
|
|
BVL
|
1,300
|
13.70
|
-2.84%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|