|
|
Closing price on 8/17/2017
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
618,200 |
| Split-adjusted Price |
3.40 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.51
|
3.40
|
618,200
|
|
|
8/16/2017
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
712,053
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.43
|
3.40
|
701,470
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
855,600
|
|
|
8/11/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
116,603
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
695,500
|
|
|
8/9/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
1,386,500
|
|
|
8/8/2017
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
1,018,250
|
|
|
8/7/2017
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.58
|
3.70
|
769,900
|
|
|
8/4/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
697,015
|
|
|
8/3/2017
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.46
|
3.50
|
1,018,300
|
|
|
8/2/2017
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
425,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|