|
Closing price on 12/19/2017
|
|
| Open |
32.00 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
6,000 |
| Split-adjusted Price |
24.45 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.50
|
24.45
|
6,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.45
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.45
|
0
|
|
|
12/14/2017
|
-0.05 / -0.15%
|
31.00
|
32.60
|
30.50
|
32.60
|
30.58
|
24.45
|
6,410
|
|
|
12/13/2017
|
-0.05 / -0.15%
|
32.00
|
32.85
|
31.00
|
32.65
|
32.22
|
24.49
|
29,420
|
|
|
12/12/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.53
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.53
|
3,000
|
|
|
12/8/2017
|
-0.10 / -0.30%
|
32.75
|
32.75
|
32.70
|
32.70
|
32.73
|
24.53
|
140
|
|
|
12/7/2017
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.85
|
24.60
|
1,100
|
|
|
12/6/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
30.80
|
32.80
|
31.57
|
24.60
|
11,150
|
|
|
12/5/2017
|
+0.65 / +2.02%
|
32.15
|
32.80
|
32.00
|
32.80
|
32.51
|
24.60
|
9,660
|
|
|
12/4/2017
|
+0.15 / +0.47%
|
32.00
|
32.15
|
32.00
|
32.15
|
32.00
|
24.11
|
24,840
|
|
|
12/1/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.00
|
2,000
|
|
|
11/30/2017
|
0.00 / 0.00%
|
30.65
|
32.00
|
30.65
|
32.00
|
31.86
|
24.00
|
2,220
|
|
|
11/29/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.00
|
3,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.00
|
2,000
|
|
|
11/27/2017
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.00
|
32.00
|
31.84
|
24.00
|
8,320
|
|
|
11/24/2017
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.00
|
31.70
|
31.54
|
23.78
|
7,510
|
|
|
11/23/2017
|
+0.10 / +0.31%
|
31.90
|
32.80
|
31.50
|
32.00
|
31.87
|
24.00
|
9,320
|
|
|
11/22/2017
|
+1.80 / +5.98%
|
31.30
|
31.90
|
31.15
|
31.90
|
31.44
|
23.93
|
7,160
|
|
|
11/21/2017
|
-0.30 / -0.99%
|
30.40
|
31.95
|
30.00
|
30.10
|
30.32
|
22.58
|
19,590
|
|
|
11/20/2017
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.40
|
30.40
|
30.53
|
22.80
|
7,140
|
|
|
11/17/2017
|
-0.50 / -1.61%
|
29.95
|
30.50
|
29.95
|
30.50
|
30.10
|
22.88
|
3,820
|
|
|
11/16/2017
|
-0.40 / -1.27%
|
29.50
|
32.65
|
29.50
|
31.00
|
30.66
|
23.25
|
6,980
|
|
|
11/15/2017
|
+0.15 / +0.48%
|
31.00
|
31.40
|
30.50
|
31.40
|
31.08
|
23.55
|
5,280
|
|
|
11/14/2017
|
-0.25 / -0.79%
|
31.25
|
31.50
|
31.25
|
31.25
|
31.26
|
23.44
|
7,550
|
|
|
11/13/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.50
|
31.50
|
32.02
|
23.63
|
22,770
|
|
|
11/10/2017
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.63
|
10
|
|
|
11/9/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.00
|
1,200
|
|
|
11/8/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.00
|
60
|
|
|