|
|
Closing price on 6/9/2022
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
649,500 |
| Split-adjusted Price |
4.50 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-0.10 / -2.17%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.58
|
4.50
|
649,500
|
|
|
6/8/2022
|
+0.10 / +2.22%
|
4.10
|
4.90
|
4.10
|
4.60
|
4.51
|
4.60
|
2,330,100
|
|
|
6/7/2022
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.50
|
4.50
|
1,121,100
|
|
|
6/6/2022
|
-0.50 / -9.26%
|
5.20
|
5.40
|
4.90
|
4.90
|
4.97
|
4.90
|
2,641,100
|
|
|
6/3/2022
|
-0.50 / -8.47%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.50
|
5.40
|
2,884,100
|
|
|
6/2/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.60
|
5.90
|
5.92
|
5.90
|
1,707,900
|
|
|
6/1/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
670,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
912,900
|
|
|
5/30/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.17
|
6.20
|
1,363,300
|
|
|
5/27/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.14
|
6.20
|
602,900
|
|
|
5/26/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.17
|
6.10
|
1,077,200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
1,326,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
6.20
|
531,300
|
|
|
5/23/2022
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.29
|
6.20
|
596,000
|
|
|
5/20/2022
|
+0.10 / +1.61%
|
6.20
|
6.70
|
6.00
|
6.30
|
6.34
|
6.30
|
1,183,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.20
|
6.10
|
6.20
|
675,800
|
|
|
5/18/2022
|
-0.30 / -4.62%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.38
|
6.20
|
1,236,400
|
|
|
5/17/2022
|
+0.30 / +4.84%
|
6.20
|
6.70
|
6.00
|
6.50
|
6.31
|
6.50
|
982,600
|
|
|
5/16/2022
|
+0.30 / +5.08%
|
5.90
|
6.40
|
5.70
|
6.20
|
6.24
|
6.20
|
1,227,400
|
|
|
5/13/2022
|
-0.30 / -4.84%
|
6.20
|
6.40
|
5.60
|
5.90
|
5.88
|
5.90
|
1,234,500
|
|
|
5/12/2022
|
-0.60 / -8.82%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.38
|
6.20
|
1,213,600
|
|
|
5/11/2022
|
+0.40 / +6.25%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.74
|
6.80
|
1,034,600
|
|
|
5/10/2022
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.50
|
6.40
|
6.06
|
6.40
|
1,456,800
|
|
|
5/9/2022
|
-0.60 / -9.23%
|
6.50
|
6.80
|
5.90
|
5.90
|
6.04
|
5.90
|
1,669,500
|
|
|
5/6/2022
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.63
|
6.50
|
1,088,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|