|
|
Closing price on 5/8/2017
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
88,000 |
| Split-adjusted Price |
2.50 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
88,000
|
|
|
5/5/2017
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.43
|
2.60
|
132,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
92,670
|
|
|
5/3/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
222,055
|
|
|
4/28/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
135,600
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
10,900
|
|
|
4/26/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
5,100
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
89,200
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
105,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
43,377
|
|
|
4/20/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
89,700
|
|
|
4/19/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
156,400
|
|
|
4/18/2017
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
68,900
|
|
|
4/17/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
75,500
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
184,400
|
|
|
4/13/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
69,600
|
|
|
4/12/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
300,300
|
|
|
4/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
135,100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
228,200
|
|
|
4/7/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
43,510
|
|
|
4/5/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
132,500
|
|
|
4/4/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.67
|
2.60
|
147,200
|
|
|
4/3/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
116,400
|
|
|
3/31/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
132,100
|
|
|
3/30/2017
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
196,400
|
|
|
3/29/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
350,100
|
|
|
3/28/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.67
|
2.60
|
295,210
|
|
|
3/27/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
184,720
|
|
|
3/24/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
175,610
|
|
|
3/23/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
244,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|