|
|
Closing price on 9/22/2021
|
|
| Open |
29.80 |
| High |
31.20 |
| Low |
27.00 |
| Volume |
6,203,000 |
| Split-adjusted Price |
27.00 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-3.00 / -10.00%
|
29.80
|
31.20
|
27.00
|
27.00
|
28.26
|
27.00
|
6,203,000
|
|
|
9/21/2021
|
-0.80 / -2.60%
|
33.80
|
33.80
|
29.10
|
30.00
|
30.79
|
30.00
|
2,853,700
|
|
|
9/20/2021
|
+2.80 / +10.00%
|
28.40
|
30.80
|
27.50
|
30.80
|
30.48
|
30.80
|
2,906,500
|
|
|
9/17/2021
|
+0.10 / +0.36%
|
27.90
|
28.00
|
25.20
|
28.00
|
25.69
|
28.00
|
10,717,100
|
|
|
9/16/2021
|
-3.10 / -10.00%
|
32.80
|
34.10
|
27.90
|
27.90
|
29.97
|
27.90
|
8,868,300
|
|
|
9/15/2021
|
+1.80 / +6.16%
|
32.00
|
32.10
|
30.00
|
31.00
|
31.66
|
31.00
|
3,012,100
|
|
|
9/14/2021
|
+2.60 / +9.77%
|
28.90
|
29.20
|
27.50
|
29.20
|
28.81
|
29.20
|
4,136,750
|
|
|
9/13/2021
|
+2.40 / +9.92%
|
26.00
|
26.60
|
24.20
|
26.60
|
26.47
|
26.60
|
6,749,800
|
|
|
9/10/2021
|
+2.20 / +10.00%
|
24.20
|
24.20
|
22.10
|
24.20
|
24.12
|
24.20
|
4,850,500
|
|
|
9/9/2021
|
+2.00 / +10.00%
|
21.00
|
22.00
|
19.70
|
22.00
|
21.31
|
22.00
|
2,507,100
|
|
|
9/8/2021
|
-0.60 / -2.91%
|
22.00
|
22.00
|
19.50
|
20.00
|
20.67
|
20.00
|
5,616,200
|
|
|
9/7/2021
|
+1.80 / +9.57%
|
20.60
|
20.60
|
19.00
|
20.60
|
20.22
|
20.60
|
7,062,100
|
|
|
9/6/2021
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.75
|
18.80
|
859,000
|
|
|
9/1/2021
|
+1.50 / +9.62%
|
15.60
|
17.10
|
14.80
|
17.10
|
16.25
|
17.10
|
5,286,700
|
|
|
8/31/2021
|
+0.50 / +3.31%
|
16.40
|
16.50
|
15.20
|
15.60
|
15.86
|
15.60
|
4,217,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|