|
Closing price on 5/20/2015
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
211,100 |
| Split-adjusted Price |
7.84 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
7.84
|
211,100
|
|
|
5/19/2015
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.17
|
7.75
|
293,500
|
|
|
5/18/2015
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.31
|
7.38
|
334,600
|
|
|
5/15/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.65
|
7.84
|
121,500
|
|
|
5/14/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.79
|
7.93
|
266,700
|
|
|
5/13/2015
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.85
|
8.02
|
355,200
|
|
|
5/12/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.05
|
8.20
|
222,800
|
|
|
5/11/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.17
|
8.38
|
432,400
|
|
|
5/8/2015
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.50
|
9.20
|
8.84
|
8.38
|
329,800
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.71
|
7.93
|
40,500
|
|
|
5/6/2015
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.93
|
7.93
|
32,500
|
|
|
5/5/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.95
|
8.29
|
50,400
|
|
|
5/4/2015
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.60
|
9.00
|
9.03
|
8.20
|
101,500
|
|
|
4/27/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.17
|
8.48
|
419,700
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.01
|
8.29
|
97,000
|
|
|
4/23/2015
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.19
|
8.29
|
178,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.32
|
8.48
|
120,900
|
|
|
4/21/2015
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.48
|
8.48
|
267,500
|
|
|
4/20/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
8.84
|
103,800
|
|
|
4/17/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.70
|
8.93
|
89,200
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.66
|
8.93
|
121,000
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
8.93
|
348,100
|
|
|
4/14/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.81
|
8.93
|
199,900
|
|
|
4/13/2015
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.83
|
9.02
|
1,180,200
|
|
|
4/10/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.89
|
8.93
|
457,700
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.75
|
9.02
|
605,000
|
|
|
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
|
|
|