|
Closing price on 1/23/2026
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
167,700 |
| Split-adjusted Price |
24.45 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.55 / -2.20%
|
25.00
|
25.00
|
24.40
|
24.45
|
24.65
|
24.45
|
167,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
25.00
|
25.05
|
25.00
|
139,800
|
|
|
1/21/2026
|
+0.15 / +0.60%
|
24.60
|
25.00
|
24.40
|
25.00
|
24.69
|
25.00
|
255,000
|
|
|
1/20/2026
|
+0.05 / +0.20%
|
24.80
|
25.10
|
24.45
|
24.85
|
24.89
|
24.85
|
227,000
|
|
|
1/19/2026
|
-0.30 / -1.20%
|
25.20
|
25.20
|
24.35
|
24.80
|
24.70
|
24.80
|
202,300
|
|
|
1/16/2026
|
-0.35 / -1.38%
|
25.90
|
25.95
|
25.00
|
25.10
|
25.45
|
25.10
|
390,500
|
|
|
1/15/2026
|
+1.10 / +4.52%
|
24.40
|
25.90
|
23.95
|
25.45
|
24.93
|
25.45
|
454,500
|
|
|
1/14/2026
|
+0.50 / +2.10%
|
23.90
|
24.45
|
23.85
|
24.35
|
24.15
|
24.35
|
426,600
|
|
|
1/13/2026
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.50
|
23.85
|
23.80
|
23.85
|
170,400
|
|
|
1/12/2026
|
+0.20 / +0.85%
|
23.90
|
24.15
|
23.65
|
23.75
|
23.89
|
23.75
|
247,700
|
|
|
1/9/2026
|
-0.05 / -0.21%
|
23.60
|
24.00
|
23.50
|
23.55
|
23.63
|
23.55
|
141,200
|
|
|
1/8/2026
|
+0.10 / +0.43%
|
23.55
|
24.25
|
23.55
|
23.60
|
23.90
|
23.60
|
341,100
|
|
|
1/7/2026
|
+0.50 / +2.17%
|
23.00
|
23.65
|
23.00
|
23.50
|
23.40
|
23.50
|
462,300
|
|
|
1/6/2026
|
+0.60 / +2.68%
|
22.35
|
23.15
|
22.35
|
23.00
|
22.75
|
23.00
|
206,400
|
|
|
1/5/2026
|
-0.40 / -1.75%
|
23.15
|
23.15
|
22.40
|
22.40
|
22.58
|
22.40
|
98,200
|
|
|
12/31/2025
|
-0.50 / -2.15%
|
23.30
|
23.60
|
22.80
|
22.80
|
23.13
|
22.80
|
180,800
|
|
|
12/30/2025
|
-0.20 / -0.85%
|
23.50
|
23.70
|
22.80
|
23.30
|
23.44
|
23.30
|
299,300
|
|
|
12/29/2025
|
+1.10 / +4.91%
|
22.80
|
23.50
|
22.55
|
23.50
|
22.92
|
23.50
|
330,100
|
|
|
12/26/2025
|
+0.40 / +1.82%
|
22.20
|
22.40
|
21.35
|
22.40
|
21.78
|
22.40
|
235,900
|
|
|
12/25/2025
|
-0.35 / -1.57%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.09
|
22.00
|
43,300
|
|
|
12/24/2025
|
+0.05 / +0.22%
|
22.10
|
22.50
|
21.95
|
22.35
|
22.19
|
22.35
|
76,000
|
|
|
12/23/2025
|
-0.25 / -1.11%
|
22.95
|
22.95
|
21.80
|
22.30
|
22.04
|
22.30
|
209,900
|
|
|
12/22/2025
|
+0.80 / +3.68%
|
21.45
|
22.60
|
21.45
|
22.55
|
22.21
|
22.55
|
194,900
|
|
|
12/19/2025
|
+0.45 / +2.11%
|
21.35
|
21.80
|
21.30
|
21.75
|
21.57
|
21.75
|
146,800
|
|
|
12/18/2025
|
-0.10 / -0.47%
|
21.55
|
21.65
|
21.25
|
21.30
|
21.37
|
21.30
|
28,100
|
|
|
12/17/2025
|
-0.40 / -1.83%
|
21.80
|
21.85
|
21.15
|
21.40
|
21.46
|
21.40
|
136,700
|
|
|
12/16/2025
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.30
|
21.80
|
21.58
|
21.80
|
111,400
|
|
|
12/15/2025
|
+0.20 / +0.93%
|
21.45
|
21.75
|
21.40
|
21.70
|
21.56
|
21.70
|
123,700
|
|
|
12/12/2025
|
-0.35 / -1.60%
|
22.15
|
22.15
|
21.45
|
21.50
|
21.70
|
21.50
|
175,800
|
|
|
12/11/2025
|
-0.10 / -0.46%
|
22.10
|
22.15
|
21.75
|
21.85
|
21.92
|
21.85
|
207,900
|
|
|