|
|
Closing price on 5/5/2021
|
|
| Open |
8.80 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
440,700 |
| Split-adjusted Price |
9.00 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.30 / +3.45%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.97
|
9.00
|
440,700
|
|
|
5/4/2021
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.76
|
8.70
|
1,005,000
|
|
|
4/29/2021
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
631,900
|
|
|
4/28/2021
|
+0.30 / +3.30%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.35
|
9.40
|
1,170,600
|
|
|
4/27/2021
|
+0.30 / +3.41%
|
8.80
|
9.30
|
8.70
|
9.10
|
9.06
|
9.10
|
968,700
|
|
|
4/26/2021
|
-0.70 / -7.37%
|
9.60
|
9.90
|
8.80
|
8.80
|
9.14
|
8.80
|
1,389,200
|
|
|
4/23/2021
|
+0.20 / +2.15%
|
9.30
|
9.60
|
8.70
|
9.50
|
9.03
|
9.50
|
2,090,300
|
|
|
4/22/2021
|
-0.80 / -7.92%
|
10.10
|
10.20
|
9.20
|
9.30
|
9.66
|
9.30
|
1,843,500
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.23
|
10.10
|
1,145,100
|
|
|
4/19/2021
|
-0.40 / -3.81%
|
10.50
|
10.70
|
10.00
|
10.10
|
10.20
|
10.10
|
2,609,700
|
|
|
4/16/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.41
|
10.50
|
2,492,700
|
|
|
4/15/2021
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.86
|
10.80
|
1,869,800
|
|
|
4/14/2021
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.10
|
11.00
|
10.74
|
11.00
|
2,669,200
|
|
|
4/13/2021
|
-0.50 / -4.46%
|
11.20
|
11.70
|
10.70
|
10.70
|
11.11
|
10.70
|
2,626,000
|
|
|
4/12/2021
|
+0.90 / +8.74%
|
10.30
|
11.30
|
10.30
|
11.20
|
10.85
|
11.20
|
4,474,700
|
|
|
4/9/2021
|
+0.70 / +7.29%
|
9.70
|
10.40
|
9.60
|
10.30
|
9.97
|
10.30
|
4,400,500
|
|
|
4/8/2021
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.10
|
9.60
|
9.44
|
9.60
|
1,741,100
|
|
|
4/7/2021
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.32
|
9.30
|
1,178,200
|
|
|
4/6/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.30
|
9.50
|
9.49
|
9.50
|
1,153,880
|
|
|
4/5/2021
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.27
|
9.50
|
3,604,000
|
|
|
4/2/2021
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.66
|
8.70
|
1,531,500
|
|
|
4/1/2021
|
+0.40 / +4.88%
|
8.20
|
9.00
|
8.20
|
8.60
|
8.59
|
8.60
|
2,123,900
|
|
|
3/31/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.16
|
8.20
|
957,300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.24
|
8.30
|
723,500
|
|
|
3/29/2021
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.36
|
8.30
|
1,008,100
|
|
|
3/26/2021
|
+0.30 / +3.80%
|
7.80
|
8.50
|
7.70
|
8.20
|
8.11
|
8.20
|
1,749,000
|
|
|
3/25/2021
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.97
|
7.90
|
1,940,300
|
|
|
3/24/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.13
|
8.30
|
1,331,900
|
|
|
3/23/2021
|
-0.50 / -5.62%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.60
|
8.40
|
1,574,800
|
|
|
3/22/2021
|
+0.30 / +3.49%
|
8.60
|
9.30
|
8.60
|
8.90
|
8.92
|
8.90
|
1,272,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|