|
|
Closing price on 12/3/2021
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
2,505,200 |
| Split-adjusted Price |
14.10 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2021
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.19
|
15.00
|
4,127,500
|
|
|
11/5/2021
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.54
|
15.50
|
1,704,457
|
|
|
11/4/2021
|
+0.30 / +1.96%
|
15.30
|
16.00
|
15.10
|
15.60
|
15.47
|
15.60
|
1,926,600
|
|
|
11/3/2021
|
-1.30 / -7.83%
|
16.80
|
16.90
|
15.30
|
15.30
|
16.17
|
15.30
|
7,813,300
|
|
|
11/2/2021
|
-0.20 / -1.19%
|
16.80
|
17.50
|
16.00
|
16.60
|
16.64
|
16.60
|
10,301,100
|
|
|
11/1/2021
|
+0.80 / +5.00%
|
16.00
|
17.20
|
16.00
|
16.80
|
16.65
|
16.80
|
1,861,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|