|
Closing price on 2/24/2022
|
|
| Open |
29.75 |
| High |
29.80 |
| Low |
28.80 |
| Volume |
71,600 |
| Split-adjusted Price |
25.06 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.80 / -2.69%
|
29.75
|
29.80
|
28.80
|
28.95
|
29.37
|
25.06
|
71,600
|
|
|
2/23/2022
|
-0.05 / -0.17%
|
29.80
|
29.85
|
29.30
|
29.75
|
29.66
|
25.76
|
27,700
|
|
|
2/22/2022
|
+0.30 / +1.02%
|
29.50
|
29.90
|
29.45
|
29.80
|
29.61
|
25.80
|
31,200
|
|
|
2/21/2022
|
+0.30 / +1.03%
|
29.30
|
29.95
|
29.25
|
29.50
|
29.47
|
25.54
|
42,400
|
|
|
2/18/2022
|
-0.60 / -2.01%
|
29.75
|
29.75
|
29.20
|
29.20
|
29.40
|
25.28
|
41,200
|
|
|
2/17/2022
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.45
|
29.80
|
29.82
|
25.80
|
11,700
|
|
|
2/16/2022
|
+0.10 / +0.33%
|
29.60
|
30.05
|
28.50
|
30.00
|
29.61
|
25.97
|
28,400
|
|
|
2/15/2022
|
-0.10 / -0.33%
|
29.30
|
30.10
|
29.30
|
29.90
|
29.80
|
25.89
|
10,200
|
|
|
2/14/2022
|
-0.25 / -0.83%
|
30.25
|
30.25
|
29.60
|
30.00
|
30.01
|
25.97
|
50,500
|
|
|
2/11/2022
|
+0.05 / +0.17%
|
30.20
|
30.50
|
30.00
|
30.25
|
30.14
|
26.19
|
67,400
|
|
|
2/10/2022
|
+0.20 / +0.67%
|
30.00
|
30.50
|
29.60
|
30.20
|
30.11
|
26.15
|
52,500
|
|
|
2/9/2022
|
+0.70 / +2.39%
|
29.30
|
30.10
|
29.30
|
30.00
|
29.85
|
25.97
|
85,800
|
|
|
2/8/2022
|
-0.20 / -0.68%
|
29.50
|
30.00
|
29.20
|
29.30
|
29.33
|
25.37
|
25,800
|
|
|
2/7/2022
|
-0.90 / -2.96%
|
30.40
|
30.45
|
29.50
|
29.50
|
30.04
|
25.54
|
36,800
|
|
|
1/28/2022
|
+1.50 / +5.19%
|
27.80
|
30.50
|
27.80
|
30.40
|
29.37
|
26.32
|
67,600
|
|
|
1/27/2022
|
+0.45 / +1.58%
|
28.90
|
28.90
|
27.60
|
28.90
|
27.64
|
25.02
|
370,000
|
|
|
1/26/2022
|
+0.55 / +1.97%
|
27.75
|
28.55
|
27.70
|
28.45
|
28.37
|
24.63
|
26,300
|
|
|
1/25/2022
|
+0.40 / +1.45%
|
27.45
|
27.95
|
26.50
|
27.90
|
27.32
|
24.16
|
23,800
|
|
|
1/24/2022
|
-1.50 / -5.17%
|
29.00
|
29.00
|
27.35
|
27.50
|
27.61
|
23.81
|
11,700
|
|
|
1/21/2022
|
+1.80 / +6.62%
|
27.50
|
29.00
|
26.40
|
29.00
|
27.60
|
25.11
|
76,500
|
|
|
1/20/2022
|
-0.80 / -2.86%
|
27.50
|
28.50
|
27.00
|
27.20
|
27.55
|
23.55
|
129,200
|
|
|
1/19/2022
|
-0.50 / -1.75%
|
28.85
|
28.85
|
28.00
|
28.00
|
28.33
|
24.24
|
21,600
|
|
|
1/18/2022
|
-0.30 / -1.04%
|
28.10
|
29.35
|
28.00
|
28.50
|
28.15
|
24.68
|
54,400
|
|
|
1/17/2022
|
-0.65 / -2.21%
|
29.35
|
29.40
|
28.80
|
28.80
|
29.00
|
24.93
|
53,800
|
|
|
1/14/2022
|
-0.10 / -0.34%
|
29.55
|
29.70
|
29.10
|
29.45
|
29.51
|
25.50
|
20,200
|
|
|
1/13/2022
|
+0.55 / +1.90%
|
29.50
|
29.55
|
29.10
|
29.55
|
29.35
|
25.58
|
86,000
|
|
|
1/12/2022
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.00
|
29.00
|
28.68
|
25.11
|
27,200
|
|
|
1/11/2022
|
-0.05 / -0.17%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.18
|
25.28
|
48,900
|
|
|
1/10/2022
|
+0.05 / +0.17%
|
29.20
|
30.05
|
29.10
|
29.25
|
29.63
|
25.32
|
83,500
|
|
|
1/7/2022
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.00
|
29.20
|
29.14
|
25.28
|
68,300
|
|
|