|
|
Closing price on 1/3/2023
|
|
| Open |
25.80 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
50,700 |
| Split-adjusted Price |
24.55 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.25 / +0.93%
|
25.80
|
27.00
|
25.50
|
27.00
|
26.36
|
24.55
|
50,700
|
|
|
12/30/2022
|
+0.45 / +1.71%
|
25.80
|
27.50
|
25.80
|
26.75
|
26.78
|
24.32
|
32,400
|
|
|
12/29/2022
|
+0.30 / +1.15%
|
25.20
|
27.00
|
25.00
|
26.30
|
25.96
|
23.91
|
24,300
|
|
|
12/28/2022
|
+0.65 / +2.56%
|
24.20
|
26.00
|
24.20
|
26.00
|
25.29
|
23.64
|
11,000
|
|
|
12/27/2022
|
+0.40 / +1.60%
|
23.55
|
25.50
|
23.55
|
25.35
|
24.42
|
23.05
|
19,400
|
|
|
12/26/2022
|
-0.65 / -2.54%
|
24.30
|
24.95
|
23.95
|
24.95
|
24.66
|
22.68
|
11,500
|
|
|
12/23/2022
|
+0.40 / +1.59%
|
24.25
|
25.60
|
24.25
|
25.60
|
25.11
|
23.27
|
13,600
|
|
|
12/22/2022
|
+0.20 / +0.80%
|
24.15
|
25.20
|
24.15
|
25.20
|
24.56
|
22.91
|
3,100
|
|
|
12/21/2022
|
-0.20 / -0.79%
|
24.05
|
25.95
|
24.05
|
25.00
|
24.63
|
22.73
|
23,500
|
|
|
12/20/2022
|
+0.30 / +1.20%
|
23.80
|
26.60
|
23.80
|
25.20
|
24.54
|
22.91
|
48,600
|
|
|
12/19/2022
|
-1.00 / -3.86%
|
25.40
|
25.95
|
24.65
|
24.90
|
25.19
|
22.64
|
34,500
|
|
|
12/16/2022
|
-0.20 / -0.77%
|
26.60
|
26.60
|
25.50
|
25.90
|
25.81
|
23.55
|
17,400
|
|
|
12/15/2022
|
+0.10 / +0.38%
|
26.00
|
26.80
|
25.45
|
26.10
|
26.01
|
23.73
|
11,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
25.65
|
26.90
|
25.65
|
26.00
|
25.93
|
23.64
|
17,000
|
|
|
12/13/2022
|
-0.35 / -1.33%
|
25.80
|
26.45
|
25.10
|
26.00
|
25.44
|
23.64
|
22,200
|
|
|
12/12/2022
|
+0.10 / +0.38%
|
26.25
|
26.50
|
25.20
|
26.35
|
25.97
|
23.95
|
64,900
|
|
|
12/9/2022
|
-1.25 / -4.55%
|
27.50
|
27.50
|
26.20
|
26.25
|
26.35
|
23.86
|
23,300
|
|
|
12/8/2022
|
+0.90 / +3.38%
|
25.55
|
27.50
|
25.55
|
27.50
|
26.73
|
25.00
|
68,000
|
|
|
12/7/2022
|
-0.35 / -1.30%
|
25.60
|
28.00
|
25.40
|
26.60
|
26.94
|
24.18
|
29,300
|
|
|
12/6/2022
|
-0.35 / -1.28%
|
27.00
|
28.15
|
25.40
|
26.95
|
26.27
|
24.50
|
59,000
|
|
|
12/5/2022
|
-0.15 / -0.55%
|
26.90
|
27.80
|
25.55
|
27.30
|
25.97
|
24.82
|
167,700
|
|
|
12/2/2022
|
+0.05 / +0.18%
|
27.40
|
27.50
|
25.70
|
27.45
|
27.26
|
24.95
|
8,600
|
|
|
12/1/2022
|
-0.60 / -2.14%
|
28.40
|
28.40
|
26.05
|
27.40
|
27.15
|
24.91
|
18,000
|
|
|
11/30/2022
|
+1.40 / +5.26%
|
26.50
|
28.15
|
26.30
|
28.00
|
26.94
|
25.45
|
79,300
|
|
|
11/29/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
25.50
|
26.60
|
26.66
|
24.18
|
37,300
|
|
|
11/28/2022
|
0.00 / 0.00%
|
27.05
|
27.50
|
26.00
|
26.60
|
26.74
|
24.18
|
22,200
|
|
|
11/25/2022
|
+1.70 / +6.83%
|
24.90
|
26.60
|
24.90
|
26.60
|
25.94
|
24.18
|
25,600
|
|
|
11/24/2022
|
-1.05 / -4.05%
|
24.30
|
26.00
|
24.30
|
24.90
|
25.52
|
22.64
|
3,800
|
|
|
11/23/2022
|
-0.85 / -3.17%
|
25.20
|
26.95
|
24.95
|
25.95
|
25.24
|
23.59
|
29,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
26.80
|
27.40
|
25.20
|
26.80
|
26.88
|
24.36
|
21,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|