|
|
Closing price on 3/20/2015
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
82,900 |
| Split-adjusted Price |
9.57 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.43
|
9.57
|
82,900
|
|
|
3/19/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.46
|
9.57
|
145,800
|
|
|
3/18/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
9.66
|
188,800
|
|
|
3/17/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.75
|
9.75
|
211,900
|
|
|
3/16/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.73
|
9.75
|
187,800
|
|
|
3/13/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
9.84
|
192,300
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.86
|
9.93
|
178,700
|
|
|
3/11/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
9.93
|
254,900
|
|
|
3/10/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
10.03
|
225,500
|
|
|
3/9/2015
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.03
|
9.93
|
307,600
|
|
|
3/6/2015
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.23
|
10.21
|
235,800
|
|
|
3/5/2015
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
10.39
|
333,800
|
|
|
3/4/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.27
|
10.30
|
384,900
|
|
|
3/3/2015
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.22
|
10.30
|
648,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|