Closing price on 10/20/2021
|
|
Open |
30.50 |
High |
30.90 |
Low |
29.00 |
Volume |
176,600 |
Split-adjusted Price |
25.89 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-0.60 / -1.97%
|
30.50
|
30.90
|
29.00
|
29.90
|
30.14
|
25.89
|
176,600
|
|
10/19/2021
|
+1.65 / +5.72%
|
29.00
|
30.85
|
28.70
|
30.50
|
29.93
|
26.41
|
308,000
|
|
10/18/2021
|
-0.10 / -0.35%
|
29.10
|
29.10
|
28.70
|
28.85
|
28.85
|
24.98
|
104,000
|
|
10/15/2021
|
+0.25 / +0.87%
|
28.75
|
29.40
|
28.70
|
28.95
|
29.01
|
25.06
|
143,900
|
|
10/14/2021
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.60
|
28.70
|
28.81
|
24.85
|
212,500
|
|
10/13/2021
|
+0.40 / +1.41%
|
28.40
|
29.00
|
28.40
|
28.80
|
28.65
|
24.93
|
73,900
|
|
10/12/2021
|
-0.45 / -1.56%
|
28.95
|
28.95
|
28.35
|
28.40
|
28.50
|
24.59
|
136,000
|
|
10/11/2021
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.40
|
28.85
|
28.69
|
24.98
|
94,800
|
|
10/8/2021
|
-0.40 / -1.37%
|
29.50
|
29.50
|
28.50
|
28.80
|
28.88
|
24.93
|
92,800
|
|
10/7/2021
|
+0.60 / +2.10%
|
28.60
|
29.50
|
28.35
|
29.20
|
28.92
|
25.28
|
238,900
|
|
10/6/2021
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.15
|
28.60
|
28.56
|
24.76
|
144,200
|
|
10/5/2021
|
+0.35 / +1.23%
|
28.55
|
28.80
|
28.15
|
28.80
|
28.44
|
24.93
|
82,500
|
|
10/4/2021
|
-0.05 / -0.18%
|
28.00
|
29.50
|
28.00
|
28.45
|
28.57
|
24.63
|
420,100
|
|
10/1/2021
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.00
|
28.50
|
28.45
|
24.68
|
663,800
|
|
9/30/2021
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.25
|
28.80
|
28.54
|
24.93
|
111,300
|
|
9/29/2021
|
0.00 / 0.00%
|
29.15
|
30.50
|
28.05
|
29.10
|
28.95
|
25.19
|
129,000
|
|
9/28/2021
|
+1.90 / +6.99%
|
26.70
|
29.10
|
26.70
|
29.10
|
27.97
|
25.19
|
175,800
|
|
9/27/2021
|
-1.40 / -4.90%
|
28.65
|
28.65
|
27.20
|
27.20
|
27.79
|
23.55
|
184,200
|
|
9/24/2021
|
-0.40 / -1.38%
|
29.00
|
29.45
|
28.60
|
28.60
|
28.86
|
24.76
|
149,900
|
|
9/23/2021
|
-0.75 / -2.52%
|
30.00
|
30.90
|
28.85
|
29.00
|
29.60
|
25.11
|
305,700
|
|
9/22/2021
|
+1.80 / +6.44%
|
28.95
|
29.75
|
28.30
|
29.75
|
29.09
|
25.76
|
360,700
|
|
9/21/2021
|
+1.10 / +4.10%
|
26.00
|
27.95
|
26.00
|
27.95
|
27.06
|
24.20
|
276,900
|
|
9/20/2021
|
-0.75 / -2.72%
|
28.00
|
28.00
|
26.80
|
26.85
|
27.48
|
23.25
|
311,500
|
|
9/17/2021
|
+0.20 / +0.73%
|
27.60
|
27.90
|
27.30
|
27.60
|
27.56
|
23.90
|
114,500
|
|
9/16/2021
|
+0.70 / +2.62%
|
26.70
|
27.50
|
25.90
|
27.40
|
26.74
|
23.72
|
230,700
|
|
9/15/2021
|
+0.70 / +2.69%
|
25.40
|
26.85
|
25.40
|
26.70
|
26.32
|
23.12
|
117,400
|
|
9/14/2021
|
-0.55 / -2.07%
|
27.00
|
27.00
|
25.60
|
26.00
|
26.33
|
22.51
|
93,200
|
|
9/13/2021
|
-0.80 / -2.93%
|
27.50
|
27.50
|
26.45
|
26.55
|
27.00
|
22.99
|
115,500
|
|
9/10/2021
|
+0.35 / +1.30%
|
27.00
|
27.60
|
27.00
|
27.35
|
27.35
|
23.68
|
105,000
|
|
9/9/2021
|
-1.00 / -3.57%
|
27.20
|
27.95
|
26.80
|
27.00
|
27.09
|
23.38
|
141,000
|
|
|