|
Closing price on 5/24/2016
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
823,200 |
| Split-adjusted Price |
14.90 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
14.90
|
823,200
|
|
|
5/23/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
15.00
|
213,700
|
|
|
5/20/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
15.10
|
231,600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
267,300
|
|
|
5/18/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.16
|
15.20
|
239,600
|
|
|
5/17/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
346,520
|
|
|
5/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.07
|
15.10
|
493,110
|
|
|
5/13/2016
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.15
|
15.10
|
400,130
|
|
|
5/12/2016
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.80
|
15.20
|
699,030
|
|
|
5/11/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
14.80
|
204,415
|
|
|
5/10/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
14.70
|
221,450
|
|
|
5/9/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
549,200
|
|
|
5/6/2016
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.75
|
14.90
|
597,316
|
|
|
5/5/2016
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.05
|
14.50
|
757,700
|
|
|
5/4/2016
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
14.00
|
13.95
|
14.00
|
521,830
|
|
|
4/29/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.91
|
13.90
|
233,100
|
|
|
4/28/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.93
|
13.90
|
598,200
|
|
|
4/27/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.84
|
13.90
|
492,000
|
|
|
4/26/2016
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.97
|
13.90
|
298,834
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
13.80
|
14.10
|
13.98
|
14.10
|
257,100
|
|
|
4/22/2016
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.88
|
14.10
|
525,800
|
|
|
4/21/2016
|
+0.70 / +5.34%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.23
|
13.80
|
680,300
|
|
|
4/20/2016
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
13.10
|
226,100
|
|
|
4/19/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
12.94
|
13.20
|
464,966
|
|
|
4/15/2016
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
202,414
|
|
|
4/14/2016
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.04
|
13.20
|
263,300
|
|
|
4/13/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.11
|
13.00
|
492,100
|
|
|
4/12/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
13.20
|
265,600
|
|
|
4/11/2016
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.00
|
13.40
|
461,790
|
|
|
4/8/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.93
|
13.00
|
211,700
|
|
|