|
|
Closing price on 3/2/2015
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
157,800 |
| Split-adjusted Price |
10.03 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.93
|
10.03
|
157,800
|
|
|
2/27/2015
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.97
|
10.12
|
251,900
|
|
|
2/26/2015
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.01
|
10.03
|
152,200
|
|
|
2/25/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.08
|
10.12
|
69,000
|
|
|
2/24/2015
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.07
|
10.12
|
86,700
|
|
|
2/13/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.88
|
10.03
|
84,300
|
|
|
2/12/2015
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
11.02
|
9.84
|
103,800
|
|
|
2/11/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.85
|
10.03
|
73,310
|
|
|
2/10/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.84
|
9.84
|
475,300
|
|
|
2/9/2015
|
-0.40 / -3.54%
|
11.20
|
11.50
|
10.80
|
10.90
|
11.18
|
9.93
|
136,200
|
|
|
2/6/2015
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.32
|
10.30
|
139,500
|
|
|
2/5/2015
|
+0.20 / +1.83%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.16
|
10.12
|
284,800
|
|
|
2/4/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.91
|
9.93
|
178,000
|
|
|
2/3/2015
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.21
|
10.03
|
254,500
|
|
|
2/2/2015
|
-0.90 / -7.32%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.79
|
10.39
|
330,510
|
|
|
1/30/2015
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.26
|
11.21
|
1,240,510
|
|
|
1/29/2015
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.87
|
11.67
|
1,613,600
|
|
|
1/28/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.08
|
12.03
|
515,400
|
|
|
1/27/2015
|
+0.20 / +1.55%
|
13.10
|
13.70
|
12.90
|
13.10
|
13.15
|
11.94
|
1,600,420
|
|
|
1/26/2015
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.70
|
12.90
|
12.99
|
11.76
|
749,900
|
|
|
1/23/2015
|
+0.20 / +1.53%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.22
|
12.12
|
400,100
|
|
|
1/22/2015
|
+0.10 / +0.77%
|
12.90
|
13.20
|
12.70
|
13.10
|
12.99
|
11.94
|
418,200
|
|
|
1/21/2015
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.60
|
13.00
|
12.92
|
11.85
|
1,020,900
|
|
|
1/20/2015
|
+0.10 / +0.76%
|
13.20
|
13.60
|
12.90
|
13.30
|
13.37
|
12.12
|
742,400
|
|
|
1/19/2015
|
+0.10 / +0.76%
|
13.00
|
13.70
|
12.90
|
13.20
|
13.33
|
12.03
|
565,800
|
|
|
1/16/2015
|
-0.20 / -1.50%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.28
|
11.94
|
386,000
|
|
|
1/15/2015
|
+0.20 / +1.53%
|
13.10
|
13.60
|
12.60
|
13.30
|
13.11
|
12.12
|
677,200
|
|
|
1/14/2015
|
-0.50 / -3.68%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.26
|
11.94
|
176,920
|
|
|
1/13/2015
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.35
|
12.39
|
148,700
|
|
|
1/12/2015
|
-0.30 / -2.17%
|
13.70
|
14.10
|
13.40
|
13.50
|
13.68
|
12.30
|
267,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|