|
|
Closing price on 5/31/2022
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
912,900 |
| Split-adjusted Price |
6.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
912,900
|
|
|
5/30/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.17
|
6.20
|
1,363,300
|
|
|
5/27/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.14
|
6.20
|
602,900
|
|
|
5/26/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.17
|
6.10
|
1,077,200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
1,326,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
6.20
|
531,300
|
|
|
5/23/2022
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.29
|
6.20
|
596,000
|
|
|
5/20/2022
|
+0.10 / +1.61%
|
6.20
|
6.70
|
6.00
|
6.30
|
6.34
|
6.30
|
1,183,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.20
|
6.10
|
6.20
|
675,800
|
|
|
5/18/2022
|
-0.30 / -4.62%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.38
|
6.20
|
1,236,400
|
|
|
5/17/2022
|
+0.30 / +4.84%
|
6.20
|
6.70
|
6.00
|
6.50
|
6.31
|
6.50
|
982,600
|
|
|
5/16/2022
|
+0.30 / +5.08%
|
5.90
|
6.40
|
5.70
|
6.20
|
6.24
|
6.20
|
1,227,400
|
|
|
5/13/2022
|
-0.30 / -4.84%
|
6.20
|
6.40
|
5.60
|
5.90
|
5.88
|
5.90
|
1,234,500
|
|
|
5/12/2022
|
-0.60 / -8.82%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.38
|
6.20
|
1,213,600
|
|
|
5/11/2022
|
+0.40 / +6.25%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.74
|
6.80
|
1,034,600
|
|
|
5/10/2022
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.50
|
6.40
|
6.06
|
6.40
|
1,456,800
|
|
|
5/9/2022
|
-0.60 / -9.23%
|
6.50
|
6.80
|
5.90
|
5.90
|
6.04
|
5.90
|
1,669,500
|
|
|
5/6/2022
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.63
|
6.50
|
1,088,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.60
|
7.00
|
6.88
|
7.00
|
1,610,200
|
|
|
5/4/2022
|
-0.70 / -9.09%
|
7.90
|
8.30
|
7.00
|
7.00
|
7.35
|
7.00
|
2,820,400
|
|
|
4/29/2022
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.54
|
7.70
|
2,040,400
|
|
|
4/28/2022
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.86
|
7.00
|
3,232,900
|
|
|
4/27/2022
|
+0.50 / +8.47%
|
6.10
|
6.40
|
5.70
|
6.40
|
6.19
|
6.40
|
1,723,600
|
|
|
4/26/2022
|
+0.30 / +5.36%
|
6.10
|
6.10
|
5.10
|
5.90
|
5.39
|
5.90
|
2,099,400
|
|
|
4/25/2022
|
-0.60 / -9.68%
|
5.60
|
6.20
|
5.60
|
5.60
|
5.65
|
5.60
|
4,958,600
|
|
|
4/22/2022
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
330,100
|
|
|
4/21/2022
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
72,200
|
|
|
4/20/2022
|
-0.80 / -9.64%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.57
|
7.50
|
2,441,800
|
|
|
4/19/2022
|
-0.90 / -9.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.45
|
8.30
|
2,119,100
|
|
|
4/18/2022
|
-1.00 / -9.80%
|
10.20
|
10.30
|
9.20
|
9.20
|
9.26
|
9.20
|
3,071,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|