|
|
Closing price on 5/5/2022
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
1,610,200 |
| Split-adjusted Price |
7.00 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.60 / -5.56%
|
10.90
|
10.90
|
10.00
|
10.20
|
10.39
|
10.20
|
973,700
|
|
|
4/14/2022
|
+0.20 / +1.89%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.94
|
10.80
|
781,300
|
|
|
4/13/2022
|
+0.50 / +4.95%
|
10.00
|
10.80
|
9.20
|
10.60
|
9.84
|
10.60
|
1,484,300
|
|
|
4/12/2022
|
-1.10 / -9.82%
|
11.10
|
11.50
|
10.10
|
10.10
|
10.43
|
10.10
|
2,249,000
|
|
|
4/8/2022
|
-0.30 / -2.61%
|
11.40
|
11.70
|
11.10
|
11.20
|
11.32
|
11.20
|
1,278,800
|
|
|
4/7/2022
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.30
|
11.50
|
11.55
|
11.50
|
1,300,800
|
|
|
4/6/2022
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.50
|
11.90
|
11.97
|
11.90
|
2,179,700
|
|
|
4/5/2022
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.63
|
12.50
|
2,077,400
|
|
|
4/4/2022
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.70
|
12.90
|
12.89
|
12.90
|
1,128,400
|
|
|
4/1/2022
|
+0.60 / +4.96%
|
12.10
|
12.80
|
10.90
|
12.70
|
11.53
|
12.70
|
3,356,200
|
|
|
3/31/2022
|
-0.70 / -5.47%
|
12.80
|
13.00
|
12.10
|
12.10
|
12.46
|
12.10
|
3,130,100
|
|
|
3/30/2022
|
-1.40 / -9.86%
|
14.20
|
14.20
|
12.80
|
12.80
|
13.09
|
12.80
|
4,723,400
|
|
|
3/29/2022
|
+0.80 / +5.97%
|
13.40
|
14.20
|
13.40
|
14.20
|
13.97
|
14.20
|
1,113,900
|
|
|
3/28/2022
|
-1.10 / -7.59%
|
14.50
|
14.50
|
13.10
|
13.40
|
13.74
|
13.40
|
3,946,500
|
|
|
3/25/2022
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.45
|
14.50
|
1,779,200
|
|
|
3/24/2022
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.37
|
14.40
|
2,468,500
|
|
|
3/23/2022
|
-0.30 / -2.01%
|
14.90
|
15.60
|
14.60
|
14.60
|
15.08
|
14.60
|
3,203,400
|
|
|
3/22/2022
|
+0.10 / +0.68%
|
15.40
|
15.60
|
14.60
|
14.90
|
14.90
|
14.90
|
3,275,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|