|
Closing price on 6/5/2020
|
|
Open |
0.80 |
High |
0.80 |
Low |
0.70 |
Volume |
18,500 |
Split-adjusted Price |
0.70 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.75
|
0.70
|
18,500
|
|
6/4/2020
|
-0.10 / -12.50%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.73
|
0.70
|
78,100
|
|
6/3/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.76
|
0.80
|
28,900
|
|
6/2/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.73
|
0.80
|
169,500
|
|
6/1/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
36,200
|
|
5/29/2020
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
47,800
|
|
5/28/2020
|
-0.10 / -12.50%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.71
|
0.70
|
19,300
|
|
5/27/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.60
|
0.80
|
0.76
|
0.80
|
146,100
|
|
5/26/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.60
|
0.70
|
0.70
|
0.70
|
87,700
|
|
5/25/2020
|
0.00 / 0.00%
|
0.60
|
0.80
|
0.60
|
0.70
|
0.70
|
0.70
|
115,800
|
|
5/22/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
18,800
|
|
5/21/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.60
|
0.70
|
0.70
|
0.70
|
98,800
|
|
5/20/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
316,100
|
|
5/19/2020
|
+0.10 / +16.67%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
44,000
|
|
5/18/2020
|
-0.10 / -14.29%
|
0.60
|
0.70
|
0.60
|
0.60
|
0.65
|
0.60
|
30,900
|
|
5/15/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.60
|
0.70
|
0.69
|
0.70
|
187,200
|
|
5/14/2020
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
102,100
|
|
5/13/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
163,600
|
|
5/12/2020
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
282,200
|
|
5/11/2020
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.64
|
0.70
|
282,100
|
|
5/8/2020
|
+0.10 / +16.67%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
98,100
|
|
5/7/2020
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.60
|
0.65
|
0.60
|
148,000
|
|
5/6/2020
|
-0.10 / -14.29%
|
0.60
|
0.70
|
0.60
|
0.60
|
0.66
|
0.60
|
200,700
|
|
5/5/2020
|
+0.10 / +16.67%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.69
|
0.70
|
78,200
|
|
5/4/2020
|
-0.10 / -14.29%
|
0.80
|
0.80
|
0.60
|
0.60
|
0.66
|
0.60
|
194,200
|
|
4/29/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
382,600
|
|
4/28/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.71
|
0.70
|
60,900
|
|
4/27/2020
|
-0.10 / -12.50%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
101,400
|
|
4/24/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.74
|
0.80
|
130,400
|
|
4/23/2020
|
+0.10 / +16.67%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
555,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|