|
Closing price on 2/3/2020
|
|
Open |
0.80 |
High |
0.80 |
Low |
0.60 |
Volume |
356,800 |
Split-adjusted Price |
0.80 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.60
|
0.80
|
0.71
|
0.80
|
356,800
|
|
1/31/2020
|
-0.10 / -12.50%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
293,300
|
|
1/30/2020
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
144,100
|
|
1/22/2020
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.70
|
0.90
|
0.75
|
0.90
|
734,200
|
|
1/21/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.77
|
0.80
|
38,300
|
|
1/20/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.73
|
0.80
|
133,700
|
|
1/17/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
57,700
|
|
1/16/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
29,700
|
|
1/15/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
102,500
|
|
1/14/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.80
|
0.80
|
308,000
|
|
1/13/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.80
|
0.80
|
157,900
|
|
1/10/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
812,800
|
|
1/9/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
230,400
|
|
1/8/2020
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.82
|
0.80
|
82,500
|
|
1/7/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.87
|
0.90
|
384,300
|
|
1/6/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.89
|
0.90
|
8,100
|
|
1/3/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
32,900
|
|
1/2/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.88
|
0.90
|
13,000
|
|
12/31/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
164,800
|
|
12/30/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.80
|
0.90
|
0.90
|
0.90
|
498,500
|
|
12/27/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
40,700
|
|
12/26/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
140,700
|
|
12/25/2019
|
-0.10 / -10.00%
|
1.00
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
517,200
|
|
12/24/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.97
|
1.00
|
135,300
|
|
12/23/2019
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.93
|
1.00
|
93,100
|
|
12/20/2019
|
-0.10 / -10.00%
|
0.90
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
34,200
|
|
12/19/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
1.00
|
1.00
|
1.00
|
31,700
|
|
12/18/2019
|
0.00 / 0.00%
|
0.90
|
1.10
|
0.90
|
1.00
|
1.00
|
1.00
|
420,100
|
|
12/17/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.00
|
1.00
|
1.00
|
630,700
|
|
12/16/2019
|
+0.10 / +11.11%
|
0.80
|
1.00
|
0.80
|
1.00
|
0.91
|
1.00
|
79,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|