|
|
Closing price on 8/30/2021
|
|
| Open |
14.20 |
| High |
15.40 |
| Low |
14.10 |
| Volume |
5,176,100 |
| Split-adjusted Price |
15.10 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+1.10 / +7.86%
|
14.20
|
15.40
|
14.10
|
15.10
|
14.74
|
15.10
|
5,176,100
|
|
|
8/27/2021
|
+1.20 / +9.38%
|
13.90
|
14.00
|
13.40
|
14.00
|
13.88
|
14.00
|
5,074,600
|
|
|
8/26/2021
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.60
|
12.80
|
12.63
|
12.80
|
716,600
|
|
|
8/25/2021
|
-0.90 / -7.14%
|
12.60
|
12.60
|
11.50
|
11.70
|
12.03
|
11.70
|
4,726,300
|
|
|
8/24/2021
|
-1.40 / -10.00%
|
14.70
|
15.00
|
12.60
|
12.60
|
13.55
|
12.60
|
4,297,700
|
|
|
8/23/2021
|
+1.20 / +9.38%
|
13.00
|
14.00
|
12.60
|
14.00
|
13.67
|
14.00
|
4,416,051
|
|
|
8/20/2021
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.76
|
12.80
|
9,466,700
|
|
|
8/19/2021
|
+1.00 / +9.35%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,172,100
|
|
|
8/18/2021
|
+0.90 / +9.18%
|
10.00
|
10.70
|
9.80
|
10.70
|
10.58
|
10.70
|
5,558,500
|
|
|
8/17/2021
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.84
|
9.80
|
2,042,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|