|
|
Closing price on 3/24/2021
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
1,331,900 |
| Split-adjusted Price |
8.30 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.13
|
8.30
|
1,331,900
|
|
|
3/23/2021
|
-0.50 / -5.62%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.60
|
8.40
|
1,574,800
|
|
|
3/22/2021
|
+0.30 / +3.49%
|
8.60
|
9.30
|
8.60
|
8.90
|
8.92
|
8.90
|
1,272,700
|
|
|
3/19/2021
|
+0.10 / +1.18%
|
8.40
|
8.80
|
7.70
|
8.60
|
8.19
|
8.60
|
1,626,900
|
|
|
3/18/2021
|
+0.10 / +1.19%
|
9.20
|
9.20
|
8.20
|
8.50
|
8.82
|
8.50
|
3,904,000
|
|
|
3/17/2021
|
+0.70 / +9.09%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.39
|
8.40
|
3,609,600
|
|
|
3/16/2021
|
+0.70 / +10.00%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.61
|
7.70
|
3,583,200
|
|
|
3/15/2021
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.92
|
7.00
|
1,783,800
|
|
|
3/12/2021
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
1,424,800
|
|
|
3/11/2021
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
1,188,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
651,500
|
|
|
3/9/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
956,900
|
|
|
3/8/2021
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
1,155,600
|
|
|
3/5/2021
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.58
|
7.00
|
651,500
|
|
|
3/4/2021
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.53
|
6.60
|
1,633,700
|
|
|
3/3/2021
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.85
|
6.70
|
1,068,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.05
|
7.10
|
1,009,100
|
|
|
3/1/2021
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.13
|
7.10
|
1,933,600
|
|
|
2/26/2021
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.74
|
6.90
|
692,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.65
|
6.70
|
467,900
|
|
|
2/24/2021
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.69
|
6.70
|
865,570
|
|
|
2/23/2021
|
-0.20 / -2.82%
|
7.10
|
7.80
|
6.80
|
6.90
|
6.89
|
6.90
|
1,164,900
|
|
|
2/22/2021
|
+0.50 / +7.58%
|
6.70
|
7.10
|
6.40
|
7.10
|
6.83
|
7.10
|
1,316,900
|
|
|
2/19/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.51
|
6.60
|
729,300
|
|
|
2/18/2021
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
607,200
|
|
|
2/17/2021
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.48
|
6.60
|
1,131,900
|
|
|
2/9/2021
|
-0.50 / -7.69%
|
6.60
|
6.80
|
6.00
|
6.00
|
6.29
|
6.00
|
1,008,600
|
|
|
2/8/2021
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.62
|
6.50
|
1,604,200
|
|
|
2/5/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.69
|
6.90
|
1,823,800
|
|
|
2/4/2021
|
-0.60 / -8.00%
|
7.70
|
7.80
|
6.90
|
6.90
|
7.27
|
6.90
|
4,671,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|