|
|
Closing price on 8/16/2021
|
|
| Open |
9.70 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
2,259,800 |
| Split-adjusted Price |
10.00 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.30 / +3.09%
|
9.70
|
10.30
|
9.60
|
10.00
|
9.99
|
10.00
|
2,259,800
|
|
|
8/13/2021
|
-0.30 / -3.00%
|
10.10
|
10.20
|
9.30
|
9.70
|
9.75
|
9.70
|
3,989,500
|
|
|
8/12/2021
|
-0.20 / -1.96%
|
10.00
|
10.60
|
9.70
|
10.00
|
10.14
|
10.00
|
3,771,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.00
|
10.20
|
10.41
|
10.20
|
2,241,400
|
|
|
8/10/2021
|
+0.80 / +8.51%
|
9.40
|
10.20
|
9.30
|
10.20
|
9.69
|
10.20
|
4,184,900
|
|
|
8/9/2021
|
+0.60 / +6.82%
|
8.80
|
9.60
|
8.70
|
9.40
|
9.34
|
9.40
|
4,461,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
8.80
|
1,148,900
|
|
|
8/5/2021
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.78
|
8.80
|
959,000
|
|
|
8/4/2021
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
1,137,400
|
|
|
8/3/2021
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.85
|
8.70
|
1,131,900
|
|
|
8/2/2021
|
+0.50 / +5.88%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.88
|
9.00
|
2,131,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.57
|
8.50
|
760,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.56
|
8.50
|
768,200
|
|
|
7/28/2021
|
-0.20 / -2.30%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.68
|
8.50
|
819,700
|
|
|
7/27/2021
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.67
|
8.70
|
868,500
|
|
|
7/26/2021
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.20
|
8.50
|
8.44
|
8.50
|
1,209,000
|
|
|
7/23/2021
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.50
|
8.60
|
8.89
|
8.60
|
1,648,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.90
|
9.10
|
9.16
|
9.10
|
1,529,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.00
|
9.10
|
9.38
|
9.10
|
1,475,200
|
|
|
7/20/2021
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.92
|
9.10
|
2,973,200
|
|
|
7/19/2021
|
-0.30 / -3.49%
|
8.60
|
8.60
|
7.80
|
8.30
|
8.21
|
8.30
|
2,441,200
|
|
|
7/16/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.66
|
8.60
|
1,572,200
|
|
|
7/15/2021
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.94
|
8.90
|
1,351,200
|
|
|
7/14/2021
|
+0.20 / +2.27%
|
8.80
|
9.40
|
8.70
|
9.00
|
9.04
|
9.00
|
2,330,700
|
|
|
7/13/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.27
|
8.80
|
2,699,400
|
|
|
7/12/2021
|
-0.80 / -9.09%
|
8.80
|
9.00
|
8.00
|
8.00
|
8.38
|
8.00
|
3,836,800
|
|
|
7/9/2021
|
-0.50 / -5.38%
|
9.50
|
9.60
|
8.80
|
8.80
|
9.20
|
8.80
|
3,004,000
|
|
|
7/8/2021
|
+0.80 / +9.41%
|
9.00
|
9.30
|
8.50
|
9.30
|
9.15
|
9.30
|
5,306,400
|
|
|
7/7/2021
|
+0.70 / +8.97%
|
7.70
|
8.50
|
7.30
|
8.50
|
7.93
|
8.50
|
5,367,300
|
|
|
7/6/2021
|
+0.70 / +9.86%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.79
|
7.80
|
4,426,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|