Closing price on 9/17/2015
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.90 |
Volume |
85,250 |
Split-adjusted Price |
7.00 |
|
|
BII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
7.00
|
85,250
|
|
9/16/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
7.00
|
177,420
|
|
9/15/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
122,950
|
|
9/14/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.04
|
7.10
|
183,100
|
|
9/11/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.97
|
7.10
|
207,900
|
|
9/10/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.98
|
7.10
|
109,500
|
|
9/9/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.17
|
7.20
|
189,600
|
|
9/8/2015
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.11
|
7.20
|
126,300
|
|
9/7/2015
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.04
|
7.10
|
154,000
|
|
9/4/2015
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.80
|
7.30
|
6.92
|
7.30
|
193,600
|
|
9/3/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
159,800
|
|
9/1/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
224,600
|
|
8/31/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.01
|
7.10
|
45,100
|
|
8/28/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.03
|
7.10
|
68,400
|
|
8/27/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
7.20
|
73,000
|
|
8/26/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.22
|
7.30
|
72,500
|
|
8/25/2015
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.80
|
7.30
|
6.90
|
7.30
|
154,900
|
|
8/24/2015
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.99
|
7.00
|
464,200
|
|
8/21/2015
|
+0.40 / +5.63%
|
7.10
|
7.50
|
6.60
|
7.50
|
6.87
|
7.50
|
296,100
|
|
8/20/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.93
|
7.10
|
203,700
|
|
8/19/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.98
|
7.10
|
265,500
|
|
8/18/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.14
|
7.10
|
228,400
|
|
8/17/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.08
|
7.10
|
394,700
|
|
8/14/2015
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.02
|
7.20
|
165,500
|
|
8/13/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.03
|
7.30
|
405,400
|
|
8/12/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.80
|
7.30
|
7.06
|
7.30
|
349,400
|
|
8/11/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.50
|
7.30
|
92,000
|
|
8/10/2015
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.22
|
7.50
|
203,400
|
|
8/7/2015
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.36
|
7.40
|
73,300
|
|
8/6/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.45
|
7.50
|
80,600
|
|
|