|
Closing price on 8/11/2022
|
|
Open |
5.70 |
High |
6.20 |
Low |
5.40 |
Volume |
4,724,100 |
Split-adjusted Price |
5.80 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2022
|
+0.10 / +1.75%
|
5.70
|
6.20
|
5.40
|
5.80
|
6.03
|
5.80
|
4,724,100
|
|
8/10/2022
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.60
|
5.70
|
3,578,100
|
|
8/9/2022
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.60
|
5.20
|
5.06
|
5.20
|
3,364,100
|
|
8/8/2022
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.60
|
4.80
|
4.83
|
4.80
|
1,351,500
|
|
8/5/2022
|
+0.10 / +2.08%
|
4.70
|
5.10
|
4.60
|
4.90
|
4.87
|
4.90
|
3,122,900
|
|
8/4/2022
|
+0.20 / +4.35%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.70
|
4.80
|
1,900,500
|
|
8/3/2022
|
+0.20 / +4.55%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.62
|
4.60
|
1,794,300
|
|
8/2/2022
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.90
|
4.40
|
4.32
|
4.40
|
1,857,600
|
|
8/1/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
832,200
|
|
7/29/2022
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.09
|
4.00
|
518,900
|
|
7/28/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.08
|
4.00
|
511,600
|
|
7/27/2022
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
397,300
|
|
7/26/2022
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
4.10
|
733,800
|
|
7/25/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.23
|
4.30
|
485,200
|
|
7/22/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
861,800
|
|
7/21/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
520,400
|
|
7/20/2022
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.31
|
4.30
|
699,900
|
|
7/19/2022
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.28
|
4.20
|
652,700
|
|
7/18/2022
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
744,800
|
|
7/15/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.39
|
4.30
|
597,900
|
|
7/14/2022
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.31
|
4.30
|
701,400
|
|
7/13/2022
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.45
|
4.40
|
1,148,900
|
|
7/12/2022
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.46
|
4.60
|
794,900
|
|
7/11/2022
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.49
|
4.40
|
1,557,300
|
|
7/8/2022
|
+0.10 / +2.17%
|
4.60
|
5.00
|
4.60
|
4.70
|
4.77
|
4.70
|
900,800
|
|
7/7/2022
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.62
|
4.60
|
712,300
|
|
7/6/2022
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.40
|
4.70
|
4.60
|
4.70
|
1,364,500
|
|
7/5/2022
|
-0.10 / -2.08%
|
4.90
|
5.10
|
4.60
|
4.70
|
4.81
|
4.70
|
1,804,400
|
|
7/4/2022
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.30
|
4.80
|
4.78
|
4.80
|
1,328,400
|
|
7/1/2022
|
-0.10 / -2.22%
|
4.30
|
4.70
|
4.10
|
4.40
|
4.18
|
4.40
|
2,363,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|