|
|
Closing price on 8/5/2016
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
735,550 |
| Split-adjusted Price |
22.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.11
|
22.20
|
735,550
|
|
|
8/4/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.24
|
22.20
|
448,620
|
|
|
8/3/2016
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.28
|
22.20
|
624,500
|
|
|
8/2/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.29
|
22.30
|
556,110
|
|
|
8/1/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.30
|
22.40
|
306,300
|
|
|
7/29/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.29
|
22.40
|
554,190
|
|
|
7/28/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.20
|
22.40
|
938,320
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.27
|
22.30
|
479,400
|
|
|
7/26/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
22.30
|
424,400
|
|
|
7/25/2016
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.37
|
22.50
|
562,790
|
|
|
7/22/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.30
|
22.30
|
524,800
|
|
|
7/21/2016
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
21.96
|
22.30
|
323,920
|
|
|
7/20/2016
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.73
|
21.90
|
354,510
|
|
|
7/19/2016
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.64
|
21.60
|
582,100
|
|
|
7/18/2016
|
+0.60 / +2.87%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.08
|
21.50
|
453,300
|
|
|
7/15/2016
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.73
|
20.90
|
340,236
|
|
|
7/14/2016
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.87
|
20.70
|
468,500
|
|
|
7/13/2016
|
+0.60 / +2.96%
|
20.20
|
20.90
|
20.10
|
20.90
|
20.50
|
20.90
|
608,200
|
|
|
7/12/2016
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.00
|
20.30
|
363,500
|
|
|
7/11/2016
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.05
|
20.10
|
440,344
|
|
|
7/8/2016
|
+0.80 / +4.17%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.68
|
20.00
|
459,800
|
|
|
7/7/2016
|
+1.70 / +9.71%
|
17.40
|
19.20
|
17.30
|
19.20
|
17.73
|
19.20
|
1,245,666
|
|
|
7/6/2016
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.39
|
17.50
|
803,900
|
|
|
7/5/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.12
|
17.20
|
956,900
|
|
|
7/4/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.11
|
17.30
|
287,800
|
|
|
7/1/2016
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.92
|
17.20
|
385,126
|
|
|
6/30/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.71
|
16.90
|
400,820
|
|
|
6/29/2016
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.90
|
16.80
|
1,040,400
|
|
|
6/28/2016
|
+1.50 / +9.74%
|
15.20
|
16.90
|
15.20
|
16.90
|
15.76
|
16.90
|
1,276,170
|
|
|
6/27/2016
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.16
|
15.40
|
1,710,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|