|
|
Closing price on 2/25/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
1,515,200 |
| Split-adjusted Price |
10.90 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
11.00
|
10.90
|
1,515,200
|
|
|
2/24/2016
|
+0.20 / +1.85%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.88
|
11.00
|
763,000
|
|
|
2/23/2016
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.60
|
10.80
|
10.11
|
10.80
|
1,101,560
|
|
|
2/22/2016
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.60
|
9.90
|
9.99
|
9.90
|
1,052,000
|
|
|
2/19/2016
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.68
|
10.60
|
248,300
|
|
|
2/18/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.76
|
10.90
|
786,600
|
|
|
2/17/2016
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
457,207
|
|
|
2/16/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.17
|
11.20
|
401,130
|
|
|
2/15/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.04
|
11.20
|
170,900
|
|
|
2/5/2016
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
215,800
|
|
|
2/4/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
214,610
|
|
|
2/3/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
243,200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.93
|
10.90
|
206,830
|
|
|
2/1/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.96
|
10.90
|
209,300
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
1,114,200
|
|
|
1/28/2016
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.10
|
11.00
|
1,829,413
|
|
|
1/27/2016
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
1,900,000
|
|
|
1/26/2016
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.94
|
11.00
|
781,400
|
|
|
1/25/2016
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.83
|
11.30
|
689,270
|
|
|
1/22/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
10.40
|
217,100
|
|
|
1/21/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
10.30
|
589,500
|
|
|
1/20/2016
|
-0.10 / -0.97%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.30
|
10.20
|
463,000
|
|
|
1/19/2016
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
587,210
|
|
|
1/18/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
9.94
|
10.20
|
534,500
|
|
|
1/15/2016
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.33
|
10.20
|
277,900
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.29
|
10.40
|
572,708
|
|
|
1/13/2016
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.21
|
10.40
|
481,622
|
|
|
1/12/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
422,810
|
|
|
1/11/2016
|
+0.40 / +4.12%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.80
|
10.10
|
437,650
|
|
|
1/8/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
136,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|