|
Closing price on 11/29/2021
|
|
| Open |
28.60 |
| High |
29.50 |
| Low |
28.60 |
| Volume |
75,100 |
| Split-adjusted Price |
25.45 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.40 / -1.34%
|
28.60
|
29.50
|
28.60
|
29.40
|
29.19
|
25.45
|
75,100
|
|
|
11/26/2021
|
-0.20 / -0.67%
|
30.05
|
30.05
|
29.40
|
29.80
|
29.80
|
25.80
|
49,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.85
|
30.00
|
29.97
|
25.97
|
48,800
|
|
|
11/24/2021
|
-0.20 / -0.66%
|
30.20
|
30.50
|
29.90
|
30.00
|
30.11
|
25.97
|
44,500
|
|
|
11/23/2021
|
+0.40 / +1.34%
|
29.10
|
30.50
|
29.10
|
30.20
|
29.62
|
26.15
|
37,800
|
|
|
11/22/2021
|
-0.40 / -1.32%
|
30.10
|
30.10
|
29.00
|
29.80
|
29.55
|
25.80
|
112,100
|
|
|
11/19/2021
|
-1.25 / -3.97%
|
31.50
|
31.50
|
29.55
|
30.20
|
30.97
|
26.15
|
113,300
|
|
|
11/18/2021
|
-0.55 / -1.72%
|
31.50
|
31.85
|
31.35
|
31.45
|
31.49
|
27.23
|
72,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.45
|
32.00
|
31.58
|
27.71
|
162,900
|
|
|
11/16/2021
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.30
|
32.00
|
31.70
|
27.71
|
101,500
|
|
|
11/15/2021
|
-0.20 / -0.63%
|
31.80
|
31.95
|
31.50
|
31.60
|
31.67
|
27.36
|
92,800
|
|
|
11/12/2021
|
-0.50 / -1.55%
|
32.35
|
32.35
|
31.70
|
31.80
|
31.83
|
27.53
|
59,400
|
|
|
11/11/2021
|
+0.65 / +2.05%
|
32.90
|
32.90
|
32.00
|
32.30
|
32.27
|
27.97
|
137,000
|
|
|
11/10/2021
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.25
|
31.65
|
31.45
|
27.40
|
85,900
|
|
|
11/9/2021
|
+0.45 / +1.44%
|
31.20
|
32.50
|
31.15
|
31.70
|
31.63
|
27.45
|
87,100
|
|
|
11/8/2021
|
+0.10 / +0.32%
|
31.20
|
31.50
|
31.00
|
31.25
|
31.23
|
27.06
|
86,200
|
|
|
11/5/2021
|
+0.05 / +0.16%
|
31.10
|
31.50
|
30.90
|
31.15
|
31.10
|
26.97
|
73,800
|
|
|
11/4/2021
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.80
|
31.10
|
31.03
|
26.93
|
52,100
|
|
|
11/3/2021
|
-0.40 / -1.27%
|
31.30
|
32.00
|
30.70
|
31.00
|
31.25
|
26.84
|
193,200
|
|
|
11/2/2021
|
+0.10 / +0.32%
|
31.75
|
31.75
|
31.15
|
31.40
|
31.39
|
27.19
|
119,100
|
|
|
11/1/2021
|
-0.65 / -2.03%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.46
|
27.10
|
77,900
|
|
|
10/29/2021
|
+0.35 / +1.11%
|
31.00
|
32.00
|
31.00
|
31.95
|
31.59
|
27.66
|
136,300
|
|
|
10/28/2021
|
+1.40 / +4.64%
|
30.30
|
31.60
|
30.30
|
31.60
|
30.93
|
27.36
|
823,000
|
|
|
10/27/2021
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.42
|
26.15
|
98,900
|
|
|
10/26/2021
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.10
|
30.50
|
30.39
|
26.41
|
139,600
|
|
|
10/25/2021
|
+0.70 / +2.34%
|
31.00
|
31.50
|
30.05
|
30.60
|
30.67
|
26.49
|
179,600
|
|
|
10/22/2021
|
+0.30 / +1.01%
|
29.90
|
29.95
|
29.35
|
29.90
|
29.64
|
25.89
|
83,000
|
|
|
10/21/2021
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.30
|
29.60
|
29.65
|
25.63
|
54,800
|
|
|
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
|
|
|