|
Closing price on 11/3/2023
|
|
| Open |
24.80 |
| High |
25.10 |
| Low |
24.70 |
| Volume |
67,200 |
| Split-adjusted Price |
23.56 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.70
|
24.70
|
24.78
|
23.56
|
67,200
|
|
|
11/2/2023
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.66
|
23.66
|
40,200
|
|
|
11/1/2023
|
+0.15 / +0.61%
|
24.70
|
24.70
|
24.30
|
24.60
|
24.43
|
23.46
|
23,500
|
|
|
10/31/2023
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.40
|
24.45
|
24.59
|
23.32
|
73,400
|
|
|
10/30/2023
|
+0.60 / +2.52%
|
23.80
|
24.90
|
23.80
|
24.40
|
24.53
|
23.27
|
127,500
|
|
|
10/27/2023
|
-0.05 / -0.21%
|
23.85
|
24.00
|
23.50
|
23.80
|
23.76
|
22.70
|
11,000
|
|
|
10/26/2023
|
-0.55 / -2.25%
|
24.40
|
24.40
|
22.70
|
23.85
|
23.35
|
22.75
|
39,200
|
|
|
10/25/2023
|
+0.10 / +0.41%
|
24.50
|
24.65
|
23.80
|
24.40
|
24.24
|
23.27
|
43,300
|
|
|
10/24/2023
|
+0.15 / +0.62%
|
24.40
|
24.60
|
24.10
|
24.30
|
24.23
|
23.18
|
11,100
|
|
|
10/23/2023
|
+0.60 / +2.55%
|
23.95
|
24.30
|
23.70
|
24.15
|
23.99
|
23.04
|
8,200
|
|
|
10/20/2023
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.40
|
23.55
|
23.61
|
22.46
|
21,900
|
|
|
10/19/2023
|
-0.20 / -0.84%
|
24.15
|
24.15
|
23.55
|
23.60
|
23.75
|
22.51
|
47,200
|
|
|
10/18/2023
|
-0.35 / -1.45%
|
24.30
|
24.85
|
23.80
|
23.80
|
24.22
|
22.70
|
90,800
|
|
|
10/17/2023
|
-0.65 / -2.62%
|
25.00
|
25.25
|
24.15
|
24.15
|
24.77
|
23.04
|
110,300
|
|
|
10/16/2023
|
-0.40 / -1.59%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.08
|
23.66
|
26,000
|
|
|
10/13/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.80
|
25.20
|
24.95
|
24.04
|
62,400
|
|
|
10/12/2023
|
+0.25 / +1.00%
|
25.05
|
25.30
|
24.95
|
25.20
|
25.10
|
24.04
|
50,600
|
|
|
10/11/2023
|
-0.05 / -0.20%
|
25.10
|
25.65
|
24.70
|
24.95
|
24.98
|
23.80
|
293,200
|
|
|
10/10/2023
|
-0.40 / -1.57%
|
25.40
|
25.80
|
24.90
|
25.00
|
25.26
|
23.85
|
25,100
|
|
|
10/9/2023
|
-1.30 / -4.87%
|
26.10
|
26.65
|
24.85
|
25.40
|
24.90
|
24.23
|
902,200
|
|
|
10/6/2023
|
+0.20 / +0.75%
|
26.10
|
26.80
|
25.85
|
26.70
|
26.43
|
25.47
|
206,200
|
|
|
10/5/2023
|
+1.15 / +4.54%
|
25.05
|
26.80
|
25.05
|
26.50
|
25.74
|
25.28
|
101,900
|
|
|
10/4/2023
|
+0.30 / +1.20%
|
24.50
|
25.35
|
24.50
|
25.35
|
25.14
|
24.18
|
75,600
|
|
|
10/3/2023
|
+0.05 / +0.20%
|
25.15
|
25.15
|
24.20
|
25.05
|
24.95
|
23.89
|
88,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.02
|
23.85
|
15,000
|
|
|
9/29/2023
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.95
|
25.00
|
25.11
|
23.85
|
35,600
|
|
|
9/28/2023
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.85
|
25.20
|
25.02
|
24.04
|
326,900
|
|
|
9/27/2023
|
-0.45 / -1.77%
|
24.40
|
25.45
|
24.40
|
25.00
|
24.82
|
23.85
|
114,700
|
|
|
9/26/2023
|
+0.15 / +0.59%
|
25.25
|
25.60
|
25.10
|
25.45
|
25.30
|
24.28
|
44,600
|
|
|
9/25/2023
|
-0.90 / -3.44%
|
25.50
|
26.20
|
25.20
|
25.30
|
25.50
|
24.13
|
189,300
|
|
|