|
Closing price on 6/24/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
171,900 |
| Split-adjusted Price |
7.66 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.32
|
7.66
|
171,900
|
|
|
6/23/2015
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.35
|
7.66
|
105,600
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
7.75
|
180,300
|
|
|
6/19/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
7.75
|
140,200
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
7.84
|
175,200
|
|
|
6/17/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.48
|
7.84
|
163,000
|
|
|
6/16/2015
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.65
|
7.84
|
171,000
|
|
|
6/15/2015
|
+0.30 / +3.49%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.83
|
8.11
|
422,100
|
|
|
6/12/2015
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.83
|
7.84
|
374,750
|
|
|
6/11/2015
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.13
|
8.20
|
379,100
|
|
|
6/10/2015
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.33
|
8.48
|
394,500
|
|
|
6/9/2015
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.50
|
9.40
|
8.98
|
8.57
|
1,109,910
|
|
|
6/8/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.57
|
7.84
|
313,100
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
7.75
|
303,000
|
|
|
6/4/2015
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
7.75
|
200,700
|
|
|
6/3/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.42
|
7.66
|
211,200
|
|
|
6/2/2015
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
9.00
|
7.84
|
177,400
|
|
|
6/1/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.96
|
8.20
|
113,500
|
|
|
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
|
|
|