|
|
Closing price on 8/1/2017
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
1,628,483 |
| Split-adjusted Price |
3.60 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.40 / -10.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
1,628,483
|
|
|
7/31/2017
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.97
|
4.00
|
2,568,500
|
|
|
7/28/2017
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.74
|
3.70
|
817,370
|
|
|
7/27/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.76
|
3.80
|
2,124,172
|
|
|
7/26/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
256,110
|
|
|
7/25/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
368,100
|
|
|
7/24/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
280,930
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
156,573
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.64
|
3.60
|
626,220
|
|
|
7/19/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
438,963
|
|
|
7/18/2017
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
385,353
|
|
|
7/17/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
175,900
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
236,220
|
|
|
7/13/2017
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
248,913
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
310,100
|
|
|
7/11/2017
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
283,510
|
|
|
7/10/2017
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
417,783
|
|
|
7/7/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
524,626
|
|
|
7/6/2017
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.81
|
3.80
|
1,221,053
|
|
|
7/5/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
248,100
|
|
|
7/4/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
237,346
|
|
|
7/3/2017
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.59
|
3.70
|
905,133
|
|
|
6/30/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
211,706
|
|
|
6/29/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
167,760
|
|
|
6/28/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
261,110
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
244,000
|
|
|
6/26/2017
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
359,959
|
|
|
6/23/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.36
|
3.30
|
413,240
|
|
|
6/22/2017
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
1,005,821
|
|
|
6/21/2017
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.39
|
3.40
|
837,248
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|