|
Closing price on 5/29/2015
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
567,000 |
| Split-adjusted Price |
8.11 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.10 / +1.14%
|
8.90
|
9.40
|
8.80
|
8.90
|
9.09
|
8.11
|
567,000
|
|
|
5/28/2015
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.40
|
8.80
|
8.60
|
8.02
|
445,600
|
|
|
5/27/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.42
|
7.84
|
332,900
|
|
|
5/26/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.54
|
7.84
|
113,900
|
|
|
5/25/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.39
|
7.84
|
113,900
|
|
|
5/22/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.43
|
7.75
|
278,300
|
|
|
5/21/2015
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.58
|
7.75
|
196,800
|
|
|
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
|
|
|