|
|
Closing price on 12/5/2023
|
|
| Open |
25.25 |
| High |
25.85 |
| Low |
25.00 |
| Volume |
23,200 |
| Split-adjusted Price |
24.61 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.05 / -0.19%
|
25.25
|
25.85
|
25.00
|
25.80
|
25.54
|
24.61
|
23,200
|
|
|
12/4/2023
|
-0.05 / -0.19%
|
25.70
|
25.90
|
24.10
|
25.85
|
24.93
|
24.66
|
101,000
|
|
|
12/1/2023
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.55
|
25.90
|
25.83
|
24.70
|
15,800
|
|
|
11/30/2023
|
-0.15 / -0.58%
|
25.95
|
26.00
|
25.65
|
25.85
|
25.84
|
24.66
|
21,100
|
|
|
11/29/2023
|
+0.65 / +2.56%
|
25.30
|
26.50
|
25.00
|
26.00
|
25.79
|
24.80
|
81,400
|
|
|
11/28/2023
|
+0.15 / +0.60%
|
25.50
|
25.50
|
25.15
|
25.35
|
25.27
|
24.18
|
8,200
|
|
|
11/27/2023
|
-0.25 / -0.98%
|
25.75
|
25.75
|
25.20
|
25.20
|
25.32
|
24.04
|
16,500
|
|
|
11/24/2023
|
-0.40 / -1.55%
|
25.10
|
25.80
|
25.10
|
25.45
|
25.25
|
24.28
|
36,400
|
|
|
11/23/2023
|
+0.05 / +0.19%
|
25.40
|
26.05
|
25.40
|
25.85
|
25.67
|
24.66
|
19,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.70
|
25.80
|
25.81
|
24.61
|
69,600
|
|
|
11/21/2023
|
-0.15 / -0.58%
|
25.90
|
26.30
|
25.50
|
25.80
|
25.61
|
24.61
|
70,500
|
|
|
11/20/2023
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.50
|
25.95
|
25.82
|
24.75
|
44,200
|
|
|
11/17/2023
|
-0.60 / -2.27%
|
26.45
|
26.45
|
25.85
|
25.85
|
26.00
|
24.66
|
44,900
|
|
|
11/16/2023
|
+0.20 / +0.76%
|
26.25
|
26.50
|
26.00
|
26.45
|
26.22
|
25.23
|
79,400
|
|
|
11/15/2023
|
-0.85 / -3.14%
|
27.10
|
27.10
|
26.10
|
26.25
|
26.47
|
25.04
|
101,700
|
|
|
11/14/2023
|
+0.40 / +1.50%
|
26.70
|
27.10
|
26.40
|
27.10
|
26.80
|
25.85
|
40,200
|
|
|
11/13/2023
|
+0.95 / +3.69%
|
25.75
|
27.55
|
25.75
|
26.70
|
26.49
|
25.47
|
366,400
|
|
|
11/10/2023
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.55
|
25.75
|
25.65
|
24.56
|
86,100
|
|
|
11/9/2023
|
-0.10 / -0.39%
|
25.70
|
26.10
|
25.60
|
25.65
|
25.86
|
24.47
|
82,200
|
|
|
11/8/2023
|
+0.15 / +0.59%
|
25.70
|
25.75
|
25.10
|
25.75
|
25.42
|
24.56
|
85,900
|
|
|
11/7/2023
|
+0.95 / +3.85%
|
24.50
|
25.70
|
24.50
|
25.60
|
25.09
|
24.42
|
165,100
|
|
|
11/6/2023
|
-0.05 / -0.20%
|
24.75
|
24.75
|
24.50
|
24.65
|
24.65
|
23.51
|
36,800
|
|
|
11/3/2023
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.70
|
24.70
|
24.78
|
23.56
|
67,200
|
|
|
11/2/2023
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.66
|
23.66
|
40,200
|
|
|
11/1/2023
|
+0.15 / +0.61%
|
24.70
|
24.70
|
24.30
|
24.60
|
24.43
|
23.46
|
23,500
|
|
|
10/31/2023
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.40
|
24.45
|
24.59
|
23.32
|
73,400
|
|
|
10/30/2023
|
+0.60 / +2.52%
|
23.80
|
24.90
|
23.80
|
24.40
|
24.53
|
23.27
|
127,500
|
|
|
10/27/2023
|
-0.05 / -0.21%
|
23.85
|
24.00
|
23.50
|
23.80
|
23.76
|
22.70
|
11,000
|
|
|
10/26/2023
|
-0.55 / -2.25%
|
24.40
|
24.40
|
22.70
|
23.85
|
23.35
|
22.75
|
39,200
|
|
|
10/25/2023
|
+0.10 / +0.41%
|
24.50
|
24.65
|
23.80
|
24.40
|
24.24
|
23.27
|
43,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|