Closing price on 5/29/2025
|
|
Open |
35.70 |
High |
36.00 |
Low |
35.50 |
Volume |
86,800 |
Split-adjusted Price |
35.65 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.50
|
35.65
|
35.75
|
35.65
|
86,800
|
|
5/28/2025
|
0.00 / 0.00%
|
35.65
|
35.80
|
35.40
|
35.65
|
35.57
|
35.65
|
47,700
|
|
5/27/2025
|
+0.25 / +0.71%
|
35.70
|
35.75
|
35.45
|
35.65
|
35.62
|
35.65
|
42,100
|
|
5/26/2025
|
+0.35 / +1.00%
|
35.60
|
35.65
|
33.10
|
35.40
|
34.92
|
35.40
|
34,400
|
|
5/23/2025
|
+0.05 / +0.14%
|
35.25
|
35.25
|
34.95
|
35.05
|
35.08
|
35.05
|
18,300
|
|
5/22/2025
|
-0.25 / -0.71%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.12
|
35.00
|
26,100
|
|
5/21/2025
|
+0.20 / +0.57%
|
35.05
|
35.50
|
35.00
|
35.25
|
35.25
|
35.25
|
54,000
|
|
5/20/2025
|
-0.35 / -0.99%
|
35.40
|
35.45
|
35.00
|
35.05
|
35.14
|
35.05
|
37,700
|
|
5/19/2025
|
+0.40 / +1.14%
|
35.20
|
35.50
|
34.90
|
35.40
|
35.27
|
35.40
|
57,200
|
|
5/16/2025
|
-0.25 / -0.71%
|
35.35
|
35.35
|
34.95
|
35.00
|
35.08
|
35.00
|
22,000
|
|
5/15/2025
|
+0.10 / +0.28%
|
35.10
|
35.25
|
34.90
|
35.25
|
34.99
|
35.25
|
51,800
|
|
5/14/2025
|
-0.15 / -0.42%
|
35.30
|
35.30
|
34.85
|
35.15
|
35.05
|
35.15
|
31,700
|
|
5/13/2025
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.13
|
35.30
|
44,700
|
|
5/12/2025
|
-0.20 / -0.56%
|
35.40
|
35.70
|
35.15
|
35.20
|
35.35
|
35.20
|
43,600
|
|
5/9/2025
|
-0.50 / -1.39%
|
35.95
|
35.95
|
35.40
|
35.40
|
35.71
|
35.40
|
47,100
|
|
5/8/2025
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.70
|
35.90
|
35.87
|
35.90
|
80,700
|
|
5/7/2025
|
+0.15 / +0.42%
|
35.75
|
35.75
|
35.50
|
35.70
|
35.62
|
35.70
|
36,100
|
|
5/6/2025
|
+0.65 / +1.86%
|
34.65
|
35.90
|
34.65
|
35.55
|
35.43
|
35.55
|
115,900
|
|
5/5/2025
|
+0.05 / +0.14%
|
34.95
|
34.95
|
34.85
|
34.90
|
34.90
|
34.90
|
24,500
|
|
4/29/2025
|
+0.20 / +0.58%
|
34.65
|
34.95
|
34.65
|
34.85
|
34.76
|
34.85
|
22,100
|
|
4/28/2025
|
-0.15 / -0.43%
|
34.70
|
34.70
|
34.40
|
34.65
|
34.52
|
34.65
|
6,600
|
|
4/25/2025
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.45
|
34.80
|
34.75
|
34.80
|
7,600
|
|
4/24/2025
|
+0.05 / +0.14%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.82
|
34.80
|
19,000
|
|
4/23/2025
|
+0.75 / +2.21%
|
34.10
|
34.80
|
34.10
|
34.75
|
34.51
|
34.75
|
10,700
|
|
4/22/2025
|
-0.95 / -2.72%
|
35.00
|
35.00
|
32.60
|
34.00
|
34.03
|
34.00
|
22,100
|
|
4/21/2025
|
+0.70 / +2.04%
|
34.30
|
35.00
|
34.30
|
34.95
|
34.84
|
34.95
|
48,100
|
|
4/18/2025
|
+0.45 / +1.33%
|
34.85
|
34.85
|
33.85
|
34.25
|
34.39
|
34.25
|
43,000
|
|
4/17/2025
|
-0.10 / -0.29%
|
35.00
|
35.00
|
33.60
|
33.80
|
33.93
|
33.80
|
17,700
|
|
4/16/2025
|
0.00 / 0.00%
|
34.00
|
34.45
|
33.70
|
33.90
|
34.09
|
33.90
|
22,600
|
|
4/15/2025
|
-0.05 / -0.15%
|
33.85
|
34.00
|
33.50
|
33.90
|
33.78
|
33.90
|
111,600
|
|
|