|
Closing price on 2/2/2018
|
|
| Open |
39.90 |
| High |
39.90 |
| Low |
39.00 |
| Volume |
15,170 |
| Split-adjusted Price |
29.93 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
+0.60 / +1.53%
|
39.90
|
39.90
|
39.00
|
39.90
|
39.49
|
29.93
|
15,170
|
|
|
2/1/2018
|
+0.70 / +1.81%
|
36.15
|
39.50
|
36.15
|
39.30
|
37.71
|
29.48
|
23,920
|
|
|
1/31/2018
|
+0.20 / +0.52%
|
36.10
|
38.60
|
36.10
|
38.60
|
38.14
|
28.95
|
14,500
|
|
|
1/30/2018
|
0.00 / 0.00%
|
38.00
|
38.40
|
37.00
|
38.40
|
38.11
|
28.80
|
11,440
|
|
|
1/29/2018
|
+1.50 / +4.07%
|
38.50
|
38.50
|
36.50
|
38.40
|
37.53
|
28.80
|
13,750
|
|
|
1/26/2018
|
+0.90 / +2.50%
|
34.00
|
36.90
|
34.00
|
36.90
|
36.85
|
27.68
|
16,010
|
|
|
1/25/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.50
|
27.00
|
18,110
|
|
|
1/22/2018
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.40
|
36.00
|
35.72
|
27.00
|
5,330
|
|
|
1/19/2018
|
+0.65 / +1.87%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.23
|
26.63
|
13,200
|
|
|
1/18/2018
|
-0.05 / -0.14%
|
34.90
|
34.90
|
34.50
|
34.85
|
34.74
|
26.14
|
20,610
|
|
|
1/17/2018
|
-0.20 / -0.57%
|
34.00
|
35.00
|
33.20
|
34.90
|
34.62
|
26.18
|
18,200
|
|
|
1/16/2018
|
+0.10 / +0.29%
|
35.40
|
35.40
|
34.80
|
35.10
|
34.96
|
26.33
|
12,270
|
|
|
1/15/2018
|
0.00 / 0.00%
|
35.45
|
35.50
|
35.00
|
35.00
|
35.34
|
26.25
|
13,440
|
|
|
1/12/2018
|
+1.00 / +2.94%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.32
|
26.25
|
10,900
|
|
|
1/11/2018
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.40
|
25.50
|
20,640
|
|
|
1/10/2018
|
-0.40 / -1.13%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.83
|
26.25
|
14,300
|
|
|
1/9/2018
|
+1.40 / +4.12%
|
34.50
|
36.20
|
34.50
|
35.40
|
35.34
|
26.55
|
7,300
|
|
|
1/8/2018
|
-2.50 / -6.85%
|
36.50
|
36.50
|
34.00
|
34.00
|
36.08
|
25.50
|
1,580
|
|
|
1/5/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.38
|
260
|
|
|
1/4/2018
|
+0.90 / +2.53%
|
36.00
|
37.50
|
35.90
|
36.50
|
36.46
|
27.38
|
6,500
|
|
|
1/3/2018
|
+1.20 / +3.49%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
26.70
|
1,000
|
|
|
1/2/2018
|
-2.50 / -6.78%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
25.80
|
20
|
|
|
12/29/2017
|
+1.40 / +3.94%
|
35.85
|
37.00
|
35.45
|
36.90
|
36.89
|
27.68
|
7,400
|
|
|
12/28/2017
|
+0.70 / +2.01%
|
34.80
|
35.50
|
34.80
|
35.50
|
35.00
|
26.63
|
7,400
|
|
|
12/27/2017
|
+1.80 / +5.45%
|
33.00
|
34.80
|
30.90
|
34.80
|
33.70
|
26.10
|
11,780
|
|
|
12/26/2017
|
+0.45 / +1.38%
|
32.55
|
33.00
|
32.55
|
33.00
|
32.87
|
24.75
|
18,890
|
|
|
12/25/2017
|
0.00 / 0.00%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
24.41
|
5,000
|
|
|
12/22/2017
|
-0.05 / -0.15%
|
30.50
|
32.60
|
30.35
|
32.55
|
31.89
|
24.41
|
8,310
|
|
|
12/21/2017
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.45
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.45
|
0
|
|
|