|
|
Closing price on 10/28/2020
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
68,780 |
| Split-adjusted Price |
15.91 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-1.10 / -5.39%
|
19.20
|
19.70
|
19.00
|
19.30
|
19.24
|
15.91
|
68,780
|
|
|
10/27/2020
|
+0.25 / +1.24%
|
20.15
|
20.40
|
19.90
|
20.40
|
20.11
|
16.15
|
96,220
|
|
|
10/26/2020
|
-0.55 / -2.66%
|
20.65
|
20.65
|
20.15
|
20.15
|
20.35
|
15.96
|
103,510
|
|
|
10/23/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.70
|
20.53
|
16.39
|
66,640
|
|
|
10/22/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.90
|
20.70
|
20.30
|
16.39
|
96,390
|
|
|
10/21/2020
|
-0.30 / -1.43%
|
21.40
|
21.40
|
20.60
|
20.70
|
20.79
|
16.39
|
104,720
|
|
|
10/20/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.80
|
16.63
|
103,630
|
|
|
10/19/2020
|
+0.20 / +0.96%
|
20.80
|
21.30
|
20.70
|
21.00
|
20.96
|
16.63
|
196,030
|
|
|
10/16/2020
|
-0.70 / -3.26%
|
21.00
|
21.15
|
20.70
|
20.80
|
20.87
|
16.47
|
221,050
|
|
|
10/15/2020
|
-0.60 / -2.71%
|
21.60
|
22.00
|
21.10
|
21.50
|
21.49
|
17.03
|
205,200
|
|
|
10/14/2020
|
+0.70 / +3.27%
|
22.20
|
22.45
|
21.80
|
22.10
|
22.10
|
17.50
|
277,420
|
|
|
10/13/2020
|
+1.40 / +7.00%
|
20.20
|
21.40
|
20.05
|
21.40
|
20.96
|
16.95
|
480,760
|
|
|
10/12/2020
|
+0.55 / +2.83%
|
19.80
|
20.20
|
19.60
|
20.00
|
19.98
|
15.84
|
306,990
|
|
|
10/9/2020
|
+0.15 / +0.78%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.29
|
15.40
|
94,570
|
|
|
10/8/2020
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.95
|
19.30
|
19.10
|
15.28
|
99,420
|
|
|
10/7/2020
|
-0.25 / -1.29%
|
19.45
|
19.45
|
19.20
|
19.20
|
19.24
|
15.20
|
73,250
|
|
|
10/6/2020
|
+0.05 / +0.26%
|
19.40
|
19.65
|
19.25
|
19.45
|
19.38
|
15.40
|
75,120
|
|
|
10/5/2020
|
+0.60 / +3.19%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.05
|
15.36
|
101,300
|
|
|
10/2/2020
|
-0.50 / -2.59%
|
19.40
|
19.70
|
18.80
|
18.80
|
19.15
|
14.89
|
189,070
|
|
|
10/1/2020
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.27
|
15.28
|
59,580
|
|
|
9/30/2020
|
-0.15 / -0.78%
|
19.00
|
19.25
|
19.00
|
19.00
|
19.09
|
15.05
|
79,510
|
|
|
9/29/2020
|
-0.55 / -2.79%
|
19.85
|
19.85
|
19.15
|
19.15
|
19.47
|
15.17
|
142,670
|
|
|
9/28/2020
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.65
|
19.70
|
19.77
|
15.60
|
101,740
|
|
|
9/25/2020
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.65
|
19.75
|
19.76
|
15.64
|
75,590
|
|
|
9/24/2020
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.80
|
19.95
|
19.90
|
15.80
|
70,820
|
|
|
9/23/2020
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.80
|
20.00
|
19.98
|
15.84
|
115,020
|
|
|
9/22/2020
|
-0.25 / -1.23%
|
19.90
|
20.10
|
19.70
|
20.00
|
19.86
|
15.84
|
114,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
20.45
|
20.45
|
19.90
|
20.25
|
20.12
|
16.04
|
93,300
|
|
|
9/18/2020
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.00
|
20.25
|
20.16
|
16.04
|
81,240
|
|
|
9/17/2020
|
+0.70 / +3.58%
|
19.55
|
20.40
|
19.55
|
20.25
|
20.01
|
16.04
|
272,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|