|
|
Closing price on 9/27/2016
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
63,233 |
| Split-adjusted Price |
21.40 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.40
|
21.40
|
63,233
|
|
|
9/26/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.39
|
21.40
|
133,040
|
|
|
9/23/2016
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
21.50
|
523,700
|
|
|
9/22/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.53
|
21.80
|
203,300
|
|
|
9/21/2016
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.78
|
21.80
|
408,004
|
|
|
9/20/2016
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.71
|
21.80
|
343,296
|
|
|
9/19/2016
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
21.80
|
362,700
|
|
|
9/16/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.86
|
21.90
|
354,200
|
|
|
9/15/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.90
|
22.00
|
443,300
|
|
|
9/14/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.91
|
22.00
|
318,109
|
|
|
9/13/2016
|
+0.20 / +0.91%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.99
|
22.10
|
176,200
|
|
|
9/12/2016
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.88
|
21.90
|
392,700
|
|
|
9/9/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.81
|
21.90
|
212,300
|
|
|
9/8/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
22.00
|
21.87
|
22.00
|
157,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.00
|
22.00
|
22.00
|
505,100
|
|
|
9/6/2016
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.15
|
22.00
|
465,080
|
|
|
9/5/2016
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.22
|
22.10
|
83,200
|
|
|
9/1/2016
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.31
|
22.40
|
494,200
|
|
|
8/31/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.44
|
22.50
|
237,520
|
|
|
8/30/2016
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.54
|
22.60
|
257,000
|
|
|
8/29/2016
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.47
|
22.40
|
834,900
|
|
|
8/26/2016
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.59
|
22.60
|
181,035
|
|
|
8/25/2016
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.71
|
22.50
|
1,054,000
|
|
|
8/24/2016
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
100,920
|
|
|
8/23/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.70
|
22.80
|
264,060
|
|
|
8/22/2016
|
+0.40 / +1.78%
|
22.40
|
23.00
|
22.40
|
22.90
|
22.66
|
22.90
|
1,047,800
|
|
|
8/19/2016
|
+0.30 / +1.35%
|
22.20
|
22.80
|
22.20
|
22.50
|
22.20
|
22.50
|
575,300
|
|
|
8/18/2016
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.20
|
22.20
|
794,500
|
|
|
8/17/2016
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.36
|
22.20
|
600,400
|
|
|
8/16/2016
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.51
|
22.40
|
831,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|