|
Closing price on 8/3/2022
|
|
Open |
4.40 |
High |
4.80 |
Low |
4.40 |
Volume |
1,794,300 |
Split-adjusted Price |
4.60 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/30/2022
|
-0.40 / -8.16%
|
5.10
|
5.20
|
4.50
|
4.50
|
4.74
|
4.50
|
3,597,500
|
|
6/29/2022
|
+0.40 / +8.89%
|
4.80
|
4.90
|
4.50
|
4.90
|
4.84
|
4.90
|
2,327,300
|
|
6/28/2022
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.45
|
4.50
|
1,502,500
|
|
6/27/2022
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.60
|
4.10
|
4.01
|
4.10
|
1,592,600
|
|
6/24/2022
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.40
|
3.80
|
3.63
|
3.80
|
1,630,300
|
|
6/23/2022
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.20
|
3.50
|
3.53
|
3.50
|
2,656,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|