|
|
Closing price on 12/4/2020
|
|
| Open |
19.80 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
155,700 |
| Split-adjusted Price |
16.65 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.70 / +3.59%
|
19.80
|
20.30
|
19.50
|
20.20
|
19.99
|
16.65
|
155,700
|
|
|
12/3/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.45
|
19.50
|
19.57
|
16.07
|
67,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.60
|
16.24
|
67,650
|
|
|
12/1/2020
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.25
|
19.70
|
19.38
|
16.24
|
115,360
|
|
|
11/30/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.55
|
19.70
|
19.64
|
16.24
|
48,680
|
|
|
11/27/2020
|
+0.25 / +1.28%
|
19.50
|
19.80
|
19.45
|
19.80
|
19.54
|
16.32
|
87,490
|
|
|
11/26/2020
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.50
|
19.55
|
19.60
|
16.11
|
97,170
|
|
|
11/25/2020
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.30
|
19.70
|
19.63
|
16.24
|
56,930
|
|
|
11/24/2020
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.71
|
16.24
|
66,960
|
|
|
11/23/2020
|
-0.50 / -2.45%
|
19.60
|
20.35
|
19.60
|
19.90
|
19.90
|
16.40
|
65,130
|
|
|
11/20/2020
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.70
|
20.40
|
20.09
|
16.81
|
88,550
|
|
|
11/19/2020
|
+0.35 / +1.75%
|
20.10
|
20.55
|
20.10
|
20.40
|
20.31
|
16.81
|
81,840
|
|
|
11/18/2020
|
+0.35 / +1.78%
|
19.50
|
20.25
|
19.50
|
20.05
|
20.05
|
16.53
|
205,940
|
|
|
11/17/2020
|
+0.30 / +1.55%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.54
|
16.24
|
99,070
|
|
|
11/16/2020
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.16
|
15.99
|
62,770
|
|
|
11/13/2020
|
0.00 / 0.00%
|
18.85
|
19.10
|
18.80
|
19.00
|
18.97
|
15.66
|
81,060
|
|
|
11/12/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.97
|
15.66
|
31,130
|
|
|
11/11/2020
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.90
|
19.00
|
19.00
|
15.66
|
41,970
|
|
|
11/10/2020
|
+0.05 / +0.26%
|
19.00
|
19.05
|
18.90
|
19.05
|
18.95
|
15.70
|
75,390
|
|
|
11/9/2020
|
-0.20 / -1.04%
|
18.80
|
19.15
|
18.80
|
19.00
|
18.99
|
15.66
|
67,790
|
|
|
11/6/2020
|
-0.10 / -0.52%
|
19.00
|
19.45
|
18.85
|
19.20
|
19.03
|
15.83
|
36,310
|
|
|
11/5/2020
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.05
|
19.30
|
19.15
|
15.91
|
14,570
|
|
|
11/4/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.25
|
19.10
|
15.87
|
42,750
|
|
|
11/3/2020
|
0.00 / 0.00%
|
19.45
|
19.80
|
19.00
|
19.25
|
19.15
|
15.87
|
32,930
|
|
|
11/2/2020
|
+0.10 / +0.52%
|
20.20
|
20.20
|
19.25
|
19.25
|
19.55
|
15.87
|
48,630
|
|
|
10/30/2020
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.00
|
19.15
|
19.21
|
15.78
|
27,900
|
|
|
10/29/2020
|
-0.05 / -0.26%
|
18.50
|
19.25
|
18.50
|
19.25
|
19.01
|
15.87
|
54,770
|
|
|
10/28/2020
|
-1.10 / -5.39%
|
19.20
|
19.70
|
19.00
|
19.30
|
19.24
|
15.91
|
68,780
|
|
|
10/27/2020
|
+0.25 / +1.24%
|
20.15
|
20.40
|
19.90
|
20.40
|
20.11
|
16.15
|
96,220
|
|
|
10/26/2020
|
-0.55 / -2.66%
|
20.65
|
20.65
|
20.15
|
20.15
|
20.35
|
15.96
|
103,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|