|
|
Closing price on 3/4/2022
|
|
| Open |
14.40 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
3,775,000 |
| Split-adjusted Price |
14.80 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.40 / +2.78%
|
14.40
|
15.20
|
14.10
|
14.80
|
14.63
|
14.80
|
3,775,000
|
|
|
3/3/2022
|
+0.90 / +6.67%
|
13.60
|
14.80
|
13.10
|
14.40
|
14.28
|
14.40
|
4,847,300
|
|
|
3/2/2022
|
+0.20 / +1.50%
|
13.30
|
14.00
|
12.90
|
13.50
|
13.32
|
13.50
|
2,688,000
|
|
|
3/1/2022
|
-0.40 / -2.92%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.35
|
13.30
|
2,510,900
|
|
|
2/28/2022
|
+0.40 / +3.01%
|
13.30
|
14.60
|
13.30
|
13.70
|
13.97
|
13.70
|
3,626,000
|
|
|
2/25/2022
|
+1.20 / +9.92%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.99
|
13.30
|
2,883,300
|
|
|
2/24/2022
|
-0.70 / -5.47%
|
12.70
|
12.70
|
11.60
|
12.10
|
12.15
|
12.10
|
3,514,800
|
|
|
2/23/2022
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.30
|
12.80
|
12.79
|
12.80
|
2,325,120
|
|
|
2/22/2022
|
+0.50 / +4.03%
|
13.00
|
13.60
|
12.50
|
12.90
|
13.13
|
12.90
|
5,021,900
|
|
|
2/21/2022
|
+1.10 / +9.73%
|
12.40
|
12.40
|
11.30
|
12.40
|
12.25
|
12.40
|
2,216,000
|
|
|
2/18/2022
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.10
|
11.30
|
11.05
|
11.30
|
3,887,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
540,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.30
|
10.30
|
997,700
|
|
|
2/15/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.18
|
10.30
|
449,200
|
|
|
2/14/2022
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.30
|
10.20
|
614,700
|
|
|
2/11/2022
|
+0.40 / +3.92%
|
10.40
|
11.10
|
10.20
|
10.60
|
10.71
|
10.60
|
1,381,800
|
|
|
2/10/2022
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.13
|
10.20
|
838,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.02
|
10.10
|
928,300
|
|
|
2/8/2022
|
-0.30 / -2.88%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.27
|
10.10
|
1,522,800
|
|
|
2/7/2022
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.25
|
10.40
|
1,079,300
|
|
|
1/28/2022
|
+0.50 / +5.56%
|
9.00
|
9.60
|
8.70
|
9.50
|
9.08
|
9.50
|
788,100
|
|
|
1/27/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.60
|
9.00
|
8.84
|
9.00
|
1,598,100
|
|
|
1/26/2022
|
-0.90 / -8.74%
|
10.30
|
10.50
|
9.40
|
9.40
|
9.82
|
9.40
|
850,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
9.50
|
10.30
|
10.47
|
10.30
|
2,106,600
|
|
|
1/24/2022
|
+0.90 / +9.57%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.28
|
10.30
|
3,961,100
|
|
|
1/21/2022
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
220,600
|
|
|
1/20/2022
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.80
|
8.60
|
8.52
|
8.60
|
486,000
|
|
|
1/19/2022
|
-0.70 / -8.14%
|
8.60
|
8.60
|
7.80
|
7.90
|
7.91
|
7.90
|
3,259,000
|
|
|
1/18/2022
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.65
|
8.60
|
1,257,700
|
|
|
1/17/2022
|
-1.00 / -9.52%
|
10.40
|
11.00
|
9.50
|
9.50
|
9.91
|
9.50
|
1,898,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|