|
|
Closing price on 12/30/2019
|
|
| Open |
24.75 |
| High |
25.30 |
| Low |
24.75 |
| Volume |
9,000 |
| Split-adjusted Price |
20.04 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
+0.50 / +2.02%
|
24.75
|
25.30
|
24.75
|
25.30
|
24.89
|
20.04
|
9,000
|
|
|
12/27/2019
|
+0.60 / +2.48%
|
24.25
|
24.80
|
24.15
|
24.80
|
24.44
|
19.64
|
4,010
|
|
|
12/26/2019
|
+0.25 / +1.04%
|
23.85
|
24.20
|
23.85
|
24.20
|
24.00
|
19.16
|
3,000
|
|
|
12/25/2019
|
-0.10 / -0.42%
|
23.50
|
23.95
|
23.45
|
23.95
|
23.80
|
18.97
|
4,160
|
|
|
12/24/2019
|
+0.10 / +0.42%
|
23.50
|
24.05
|
23.45
|
24.05
|
23.52
|
19.05
|
4,210
|
|
|
12/23/2019
|
+0.15 / +0.63%
|
23.50
|
23.95
|
23.30
|
23.95
|
23.70
|
18.97
|
7,720
|
|
|
12/20/2019
|
-0.15 / -0.63%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.67
|
18.85
|
3,000
|
|
|
12/19/2019
|
-0.35 / -1.44%
|
24.20
|
24.20
|
23.60
|
23.95
|
23.72
|
18.97
|
2,740
|
|
|
12/18/2019
|
+0.45 / +1.89%
|
23.90
|
24.35
|
23.20
|
24.30
|
23.97
|
19.24
|
6,340
|
|
|
12/17/2019
|
-0.15 / -0.63%
|
22.65
|
24.45
|
22.65
|
23.85
|
23.44
|
18.89
|
4,820
|
|
|
12/16/2019
|
-0.25 / -1.03%
|
24.20
|
24.20
|
23.60
|
24.00
|
23.83
|
19.01
|
3,860
|
|
|
12/13/2019
|
-0.05 / -0.21%
|
24.30
|
24.30
|
23.20
|
24.25
|
23.85
|
19.20
|
6,330
|
|
|
12/12/2019
|
-0.20 / -0.82%
|
23.70
|
24.30
|
23.60
|
24.30
|
24.07
|
19.24
|
8,600
|
|
|
12/11/2019
|
-0.45 / -1.80%
|
23.75
|
24.50
|
23.75
|
24.50
|
24.00
|
19.40
|
4,000
|
|
|
12/10/2019
|
+0.70 / +2.89%
|
24.90
|
25.00
|
23.50
|
24.95
|
24.33
|
19.76
|
9,000
|
|
|
12/9/2019
|
-0.35 / -1.42%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
19.20
|
2,900
|
|
|
12/6/2019
|
-1.00 / -3.91%
|
25.20
|
25.50
|
24.30
|
24.60
|
24.51
|
19.48
|
9,220
|
|
|
12/5/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
20.27
|
2,000
|
|
|
12/4/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.35
|
25.60
|
25.09
|
20.27
|
2,710
|
|
|
12/3/2019
|
-0.40 / -1.54%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
20.27
|
200
|
|
|
12/2/2019
|
+0.65 / +2.56%
|
24.05
|
26.00
|
23.80
|
26.00
|
24.17
|
20.59
|
16,800
|
|
|
11/29/2019
|
+0.05 / +0.20%
|
25.20
|
25.85
|
25.20
|
25.35
|
25.48
|
20.07
|
6,200
|
|
|
11/28/2019
|
-0.05 / -0.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
20.04
|
500
|
|
|
11/27/2019
|
-0.10 / -0.39%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
20.07
|
2,020
|
|
|
11/26/2019
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
20.15
|
1,000
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.80
|
25.45
|
23.75
|
25.45
|
24.44
|
20.15
|
900
|
|
|
11/22/2019
|
-0.25 / -0.97%
|
24.60
|
25.55
|
24.00
|
25.45
|
25.04
|
20.15
|
13,900
|
|
|
11/21/2019
|
-0.15 / -0.58%
|
24.55
|
25.70
|
24.50
|
25.70
|
25.42
|
20.35
|
15,890
|
|
|
11/20/2019
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
20.47
|
11,450
|
|
|
11/19/2019
|
-0.05 / -0.19%
|
24.45
|
25.95
|
24.45
|
25.95
|
25.20
|
20.55
|
1,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|