|
|
Closing price on 3/21/2022
|
|
| Open |
14.40 |
| High |
15.30 |
| Low |
14.30 |
| Volume |
2,332,200 |
| Split-adjusted Price |
14.80 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.40 / +2.78%
|
14.40
|
15.30
|
14.30
|
14.80
|
14.56
|
14.80
|
2,332,200
|
|
|
3/18/2022
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.44
|
14.40
|
1,796,200
|
|
|
3/17/2022
|
-0.60 / -3.97%
|
15.20
|
15.90
|
14.50
|
14.50
|
14.99
|
14.50
|
2,225,800
|
|
|
3/16/2022
|
+1.20 / +8.63%
|
13.90
|
15.20
|
13.90
|
15.10
|
14.96
|
15.10
|
3,146,200
|
|
|
3/15/2022
|
-0.50 / -3.47%
|
14.10
|
14.50
|
13.60
|
13.90
|
13.98
|
13.90
|
2,360,500
|
|
|
3/14/2022
|
-0.70 / -4.64%
|
15.10
|
15.90
|
13.90
|
14.40
|
14.60
|
14.40
|
3,065,800
|
|
|
3/11/2022
|
-0.50 / -3.21%
|
16.30
|
17.10
|
14.70
|
15.10
|
16.11
|
15.10
|
8,948,600
|
|
|
3/10/2022
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.38
|
15.60
|
3,770,700
|
|
|
3/9/2022
|
+0.30 / +2.16%
|
13.90
|
14.60
|
13.50
|
14.20
|
14.13
|
14.20
|
3,163,400
|
|
|
3/8/2022
|
-1.00 / -6.71%
|
14.90
|
15.10
|
13.80
|
13.90
|
14.53
|
13.90
|
3,380,600
|
|
|
3/7/2022
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.50
|
14.90
|
15.09
|
14.90
|
2,765,600
|
|
|
3/4/2022
|
+0.40 / +2.78%
|
14.40
|
15.20
|
14.10
|
14.80
|
14.63
|
14.80
|
3,775,000
|
|
|
3/3/2022
|
+0.90 / +6.67%
|
13.60
|
14.80
|
13.10
|
14.40
|
14.28
|
14.40
|
4,847,300
|
|
|
3/2/2022
|
+0.20 / +1.50%
|
13.30
|
14.00
|
12.90
|
13.50
|
13.32
|
13.50
|
2,688,000
|
|
|
3/1/2022
|
-0.40 / -2.92%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.35
|
13.30
|
2,510,900
|
|
|
2/28/2022
|
+0.40 / +3.01%
|
13.30
|
14.60
|
13.30
|
13.70
|
13.97
|
13.70
|
3,626,000
|
|
|
2/25/2022
|
+1.20 / +9.92%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.99
|
13.30
|
2,883,300
|
|
|
2/24/2022
|
-0.70 / -5.47%
|
12.70
|
12.70
|
11.60
|
12.10
|
12.15
|
12.10
|
3,514,800
|
|
|
2/23/2022
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.30
|
12.80
|
12.79
|
12.80
|
2,325,120
|
|
|
2/22/2022
|
+0.50 / +4.03%
|
13.00
|
13.60
|
12.50
|
12.90
|
13.13
|
12.90
|
5,021,900
|
|
|
2/21/2022
|
+1.10 / +9.73%
|
12.40
|
12.40
|
11.30
|
12.40
|
12.25
|
12.40
|
2,216,000
|
|
|
2/18/2022
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.10
|
11.30
|
11.05
|
11.30
|
3,887,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
540,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.30
|
10.30
|
997,700
|
|
|
2/15/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.18
|
10.30
|
449,200
|
|
|
2/14/2022
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.30
|
10.20
|
614,700
|
|
|
2/11/2022
|
+0.40 / +3.92%
|
10.40
|
11.10
|
10.20
|
10.60
|
10.71
|
10.60
|
1,381,800
|
|
|
2/10/2022
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.13
|
10.20
|
838,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.02
|
10.10
|
928,300
|
|
|
2/8/2022
|
-0.30 / -2.88%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.27
|
10.10
|
1,522,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|