|
Closing price on 6/24/2016
|
|
Open |
15.10 |
High |
15.10 |
Low |
14.00 |
Volume |
242,320 |
Split-adjusted Price |
15.10 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.00
|
15.10
|
14.90
|
15.10
|
242,320
|
|
6/23/2016
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.91
|
15.20
|
262,950
|
|
6/22/2016
|
+0.30 / +2.05%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.64
|
14.90
|
294,206
|
|
6/21/2016
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.13
|
14.60
|
467,540
|
|
6/20/2016
|
-0.90 / -5.96%
|
15.10
|
15.10
|
13.80
|
14.20
|
14.59
|
14.20
|
855,800
|
|
6/17/2016
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.08
|
15.10
|
323,600
|
|
6/16/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.12
|
15.30
|
505,600
|
|
6/15/2016
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.05
|
15.30
|
322,400
|
|
6/14/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
15.00
|
524,600
|
|
6/13/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.09
|
15.20
|
378,330
|
|
6/10/2016
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
295,510
|
|
6/9/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
343,000
|
|
6/8/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.19
|
15.30
|
635,900
|
|
6/7/2016
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
546,090
|
|
6/6/2016
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.23
|
15.30
|
794,100
|
|
6/3/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.32
|
15.40
|
409,050
|
|
6/2/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
332,864
|
|
6/1/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
336,200
|
|
5/31/2016
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.07
|
15.50
|
856,120
|
|
5/30/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
637,900
|
|
5/27/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.80
|
14.90
|
235,320
|
|
5/26/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.87
|
14.90
|
348,000
|
|
5/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
14.90
|
443,300
|
|
5/24/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
14.90
|
823,200
|
|
5/23/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
15.00
|
213,700
|
|
5/20/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
15.10
|
231,600
|
|
5/19/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
267,300
|
|
5/18/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.16
|
15.20
|
239,600
|
|
5/17/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
346,520
|
|
5/16/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.07
|
15.10
|
493,110
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|