|
|
Closing price on 4/8/2015
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
189,200 |
| Split-adjusted Price |
9.02 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.86
|
9.02
|
189,200
|
|
|
4/7/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.85
|
9.11
|
201,500
|
|
|
4/6/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.79
|
8.93
|
212,300
|
|
|
4/3/2015
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.79
|
9.02
|
262,600
|
|
|
4/2/2015
|
+0.80 / +8.89%
|
9.10
|
9.80
|
8.90
|
9.80
|
9.03
|
8.93
|
150,810
|
|
|
4/1/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.04
|
8.20
|
82,300
|
|
|
3/31/2015
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
8.38
|
73,400
|
|
|
3/30/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.06
|
8.29
|
4,690,300
|
|
|
3/27/2015
|
-0.20 / -2.11%
|
9.30
|
9.40
|
8.60
|
9.30
|
8.83
|
8.48
|
636,110
|
|
|
3/26/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
8.66
|
89,100
|
|
|
3/25/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
8.84
|
359,600
|
|
|
3/24/2015
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
10.01
|
9.02
|
335,000
|
|
|
3/23/2015
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.35
|
9.11
|
230,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|