|
Closing price on 8/29/2022
|
|
Open |
5.10 |
High |
5.10 |
Low |
4.70 |
Volume |
1,761,500 |
Split-adjusted Price |
4.80 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.82
|
4.80
|
1,761,500
|
|
8/26/2022
|
-0.20 / -3.77%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.20
|
5.10
|
845,600
|
|
8/25/2022
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
799,800
|
|
8/24/2022
|
-0.20 / -3.64%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.41
|
5.30
|
745,900
|
|
8/23/2022
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.10
|
5.50
|
5.27
|
5.50
|
1,277,000
|
|
8/22/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.33
|
5.30
|
843,300
|
|
8/19/2022
|
+0.20 / +3.77%
|
5.30
|
5.70
|
5.10
|
5.50
|
5.48
|
5.50
|
1,275,300
|
|
8/18/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
4.90
|
5.30
|
5.08
|
5.30
|
1,818,200
|
|
8/17/2022
|
-0.30 / -5.36%
|
5.60
|
5.80
|
5.30
|
5.30
|
5.53
|
5.30
|
1,861,300
|
|
8/16/2022
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.50
|
5.60
|
5.68
|
5.60
|
1,972,000
|
|
8/15/2022
|
+0.20 / +3.51%
|
5.70
|
6.20
|
5.60
|
5.90
|
5.95
|
5.90
|
1,771,300
|
|
8/12/2022
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.67
|
5.70
|
2,226,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|