|
Closing price on 12/9/2022
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.20 |
| Volume |
23,300 |
| Split-adjusted Price |
23.86 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-1.25 / -4.55%
|
27.50
|
27.50
|
26.20
|
26.25
|
26.35
|
23.86
|
23,300
|
|
|
12/8/2022
|
+0.90 / +3.38%
|
25.55
|
27.50
|
25.55
|
27.50
|
26.73
|
25.00
|
68,000
|
|
|
12/7/2022
|
-0.35 / -1.30%
|
25.60
|
28.00
|
25.40
|
26.60
|
26.94
|
24.18
|
29,300
|
|
|
12/6/2022
|
-0.35 / -1.28%
|
27.00
|
28.15
|
25.40
|
26.95
|
26.27
|
24.50
|
59,000
|
|
|
12/5/2022
|
-0.15 / -0.55%
|
26.90
|
27.80
|
25.55
|
27.30
|
25.97
|
24.82
|
167,700
|
|
|
12/2/2022
|
+0.05 / +0.18%
|
27.40
|
27.50
|
25.70
|
27.45
|
27.26
|
24.95
|
8,600
|
|
|
12/1/2022
|
-0.60 / -2.14%
|
28.40
|
28.40
|
26.05
|
27.40
|
27.15
|
24.91
|
18,000
|
|
|
11/30/2022
|
+1.40 / +5.26%
|
26.50
|
28.15
|
26.30
|
28.00
|
26.94
|
25.45
|
79,300
|
|
|
11/29/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
25.50
|
26.60
|
26.66
|
24.18
|
37,300
|
|
|
11/28/2022
|
0.00 / 0.00%
|
27.05
|
27.50
|
26.00
|
26.60
|
26.74
|
24.18
|
22,200
|
|
|
11/25/2022
|
+1.70 / +6.83%
|
24.90
|
26.60
|
24.90
|
26.60
|
25.94
|
24.18
|
25,600
|
|
|
11/24/2022
|
-1.05 / -4.05%
|
24.30
|
26.00
|
24.30
|
24.90
|
25.52
|
22.64
|
3,800
|
|
|
11/23/2022
|
-0.85 / -3.17%
|
25.20
|
26.95
|
24.95
|
25.95
|
25.24
|
23.59
|
29,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
26.80
|
27.40
|
25.20
|
26.80
|
26.88
|
24.36
|
21,400
|
|
|
11/21/2022
|
+0.80 / +3.08%
|
24.25
|
26.80
|
24.25
|
26.80
|
26.35
|
24.36
|
19,400
|
|
|
11/18/2022
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
25.56
|
23.64
|
18,700
|
|
|
11/17/2022
|
+1.55 / +6.64%
|
23.40
|
24.95
|
21.90
|
24.90
|
24.22
|
22.64
|
1,700
|
|
|
11/16/2022
|
+1.50 / +6.86%
|
21.55
|
23.35
|
20.35
|
23.35
|
21.24
|
21.23
|
79,300
|
|
|
11/15/2022
|
-1.60 / -6.82%
|
21.90
|
22.90
|
21.85
|
21.85
|
21.85
|
19.86
|
96,800
|
|
|
11/14/2022
|
-0.35 / -1.47%
|
22.25
|
23.70
|
22.15
|
23.45
|
22.65
|
21.32
|
11,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
23.35
|
23.80
|
22.15
|
23.80
|
22.44
|
21.64
|
47,500
|
|
|
11/10/2022
|
-0.75 / -3.05%
|
23.00
|
23.80
|
22.85
|
23.80
|
23.36
|
21.64
|
13,400
|
|
|
11/9/2022
|
+1.10 / +4.69%
|
24.90
|
24.90
|
22.00
|
24.55
|
24.17
|
22.32
|
4,700
|
|
|
11/8/2022
|
-0.05 / -0.21%
|
22.80
|
23.50
|
21.90
|
23.45
|
22.27
|
21.32
|
21,000
|
|
|
11/7/2022
|
-0.60 / -2.49%
|
22.70
|
23.90
|
22.70
|
23.50
|
23.49
|
21.36
|
400
|
|
|
11/4/2022
|
-1.30 / -5.12%
|
24.10
|
24.75
|
24.10
|
24.10
|
24.15
|
21.91
|
3,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.09
|
0
|
|
|
11/2/2022
|
+0.20 / +0.79%
|
25.20
|
25.85
|
23.85
|
25.40
|
24.81
|
23.09
|
2,700
|
|
|
11/1/2022
|
-0.70 / -2.70%
|
24.80
|
25.20
|
24.70
|
25.20
|
24.80
|
22.91
|
13,400
|
|
|
10/31/2022
|
-0.05 / -0.19%
|
24.40
|
25.90
|
24.40
|
25.90
|
25.75
|
23.55
|
3,700
|
|
|