|
Closing price on 12/28/2021
|
|
| Open |
28.20 |
| High |
28.90 |
| Low |
28.20 |
| Volume |
44,600 |
| Split-adjusted Price |
25.02 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
0.00 / 0.00%
|
28.20
|
28.90
|
28.20
|
28.90
|
28.71
|
25.02
|
44,600
|
|
|
12/27/2021
|
-0.40 / -1.37%
|
29.30
|
29.30
|
27.25
|
28.90
|
28.44
|
25.02
|
43,500
|
|
|
12/24/2021
|
+0.20 / +0.69%
|
28.65
|
29.50
|
28.65
|
29.30
|
28.97
|
25.37
|
20,200
|
|
|
12/23/2021
|
-0.10 / -0.34%
|
29.00
|
29.15
|
28.00
|
29.10
|
28.71
|
25.19
|
63,200
|
|
|
12/22/2021
|
-0.45 / -1.52%
|
29.75
|
29.80
|
29.00
|
29.20
|
29.26
|
25.28
|
53,000
|
|
|
12/21/2021
|
+0.15 / +0.51%
|
29.10
|
29.75
|
29.10
|
29.65
|
29.58
|
25.67
|
48,300
|
|
|
12/20/2021
|
+0.20 / +0.68%
|
29.30
|
29.50
|
28.80
|
29.50
|
29.11
|
25.54
|
44,700
|
|
|
12/17/2021
|
+0.15 / +0.51%
|
29.15
|
29.30
|
28.75
|
29.30
|
28.95
|
25.37
|
78,400
|
|
|
12/16/2021
|
-0.25 / -0.85%
|
29.40
|
29.50
|
29.00
|
29.15
|
29.21
|
25.24
|
22,300
|
|
|
12/15/2021
|
-0.20 / -0.68%
|
29.60
|
29.70
|
29.30
|
29.40
|
29.45
|
25.45
|
27,500
|
|
|
12/14/2021
|
+0.45 / +1.54%
|
29.10
|
29.60
|
29.05
|
29.60
|
29.49
|
25.63
|
66,600
|
|
|
12/13/2021
|
-0.35 / -1.19%
|
29.00
|
29.50
|
28.90
|
29.15
|
29.04
|
25.24
|
47,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.50
|
29.10
|
25.54
|
25,500
|
|
|
12/9/2021
|
+0.65 / +2.25%
|
28.90
|
29.85
|
28.85
|
29.50
|
29.13
|
25.54
|
13,800
|
|
|
12/8/2021
|
-0.65 / -2.20%
|
29.50
|
29.50
|
28.70
|
28.85
|
28.91
|
24.98
|
13,700
|
|
|
12/7/2021
|
+0.90 / +3.15%
|
28.80
|
29.50
|
27.55
|
29.50
|
28.66
|
25.54
|
67,100
|
|
|
12/6/2021
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.45
|
28.60
|
28.66
|
24.76
|
43,900
|
|
|
12/3/2021
|
-0.55 / -1.86%
|
29.55
|
29.60
|
29.00
|
29.00
|
29.26
|
25.11
|
37,700
|
|
|
12/2/2021
|
-0.45 / -1.50%
|
30.00
|
30.00
|
29.05
|
29.55
|
29.26
|
25.58
|
45,800
|
|
|
12/1/2021
|
-0.80 / -2.60%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.00
|
25.97
|
14,300
|
|
|
11/30/2021
|
+1.40 / +4.76%
|
29.40
|
30.95
|
28.95
|
30.80
|
29.41
|
26.67
|
92,200
|
|
|
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
|
|
|