|
|
Closing price on 2/18/2022
|
|
| Open |
10.40 |
| High |
11.30 |
| Low |
10.10 |
| Volume |
3,887,000 |
| Split-adjusted Price |
11.30 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.10
|
11.30
|
11.05
|
11.30
|
3,887,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
540,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.30
|
10.30
|
997,700
|
|
|
2/15/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.18
|
10.30
|
449,200
|
|
|
2/14/2022
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.30
|
10.20
|
614,700
|
|
|
2/11/2022
|
+0.40 / +3.92%
|
10.40
|
11.10
|
10.20
|
10.60
|
10.71
|
10.60
|
1,381,800
|
|
|
2/10/2022
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.13
|
10.20
|
838,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.02
|
10.10
|
928,300
|
|
|
2/8/2022
|
-0.30 / -2.88%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.27
|
10.10
|
1,522,800
|
|
|
2/7/2022
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.25
|
10.40
|
1,079,300
|
|
|
1/28/2022
|
+0.50 / +5.56%
|
9.00
|
9.60
|
8.70
|
9.50
|
9.08
|
9.50
|
788,100
|
|
|
1/27/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.60
|
9.00
|
8.84
|
9.00
|
1,598,100
|
|
|
1/26/2022
|
-0.90 / -8.74%
|
10.30
|
10.50
|
9.40
|
9.40
|
9.82
|
9.40
|
850,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
9.50
|
10.30
|
10.47
|
10.30
|
2,106,600
|
|
|
1/24/2022
|
+0.90 / +9.57%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.28
|
10.30
|
3,961,100
|
|
|
1/21/2022
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
220,600
|
|
|
1/20/2022
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.80
|
8.60
|
8.52
|
8.60
|
486,000
|
|
|
1/19/2022
|
-0.70 / -8.14%
|
8.60
|
8.60
|
7.80
|
7.90
|
7.91
|
7.90
|
3,259,000
|
|
|
1/18/2022
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.65
|
8.60
|
1,257,700
|
|
|
1/17/2022
|
-1.00 / -9.52%
|
10.40
|
11.00
|
9.50
|
9.50
|
9.91
|
9.50
|
1,898,100
|
|
|
1/14/2022
|
-0.80 / -7.08%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.34
|
10.50
|
2,411,500
|
|
|
1/13/2022
|
-1.20 / -9.60%
|
12.50
|
12.60
|
11.30
|
11.30
|
11.56
|
11.30
|
2,601,700
|
|
|
1/12/2022
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.40
|
12.50
|
1,465,700
|
|
|
1/11/2022
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.08
|
13.00
|
1,144,600
|
|
|
1/10/2022
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.25
|
13.20
|
1,969,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.33
|
13.40
|
1,673,900
|
|
|
1/6/2022
|
-0.20 / -1.47%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.46
|
13.40
|
1,619,100
|
|
|
1/5/2022
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.54
|
13.60
|
1,315,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.40
|
13.50
|
13.57
|
13.50
|
1,572,460
|
|
|
12/31/2021
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.62
|
13.50
|
1,154,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|