Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2018	-0.50 / -1.24%	37.70	39.90	37.60	39.90	38.76	29.93	35,320
2/26/2018	-0.20 / -0.49%	40.60	40.60	37.80	40.40	38.43	30.30	18,890
2/23/2018	+2.60 / +6.84%	36.55	40.60	35.50	40.60	37.32	30.45	25,190
2/22/2018	-2.00 / -5.00%	37.30	38.00	37.20	38.00	37.47	28.50	29,200
2/21/2018	0.00 / 0.00%	40.00	40.00	37.20	40.00	37.87	30.00	35,200
2/13/2018	-0.10 / -0.25%	37.30	40.00	37.30	40.00	38.55	30.00	23,970
2/12/2018	-2.40 / -5.65%	39.60	40.10	39.55	40.10	39.89	30.08	20,480
2/9/2018	0.00 / 0.00%	39.55	42.50	39.55	42.50	40.68	31.88	10,520
2/8/2018	+1.50 / +3.66%	40.00	42.50	38.20	42.50	41.49	31.88	5,110
2/7/2018	-1.30 / -3.07%	42.30	42.30	39.35	41.00	40.64	30.75	12,770
2/6/2018	-0.20 / -0.47%	42.50	42.50	39.55	42.30	42.06	31.73	8,250
2/5/2018	+2.60 / +6.52%	39.90	42.50	39.00	42.50	41.85	31.88	12,090
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

<<Previous 30 days Next 30 days>>

BIC News

04/11	BIC: Transaction with related party
21/10	BIC: Establishing new branch
16/10	BIC: BOD resolution dated October 15, 2024
16/10	BIC: BOD resolution dated October 15, 2024
16/09	BIC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ABI	5,700	25.60	1.19%
AIC	0	10.70	0.00%
BHI	0	13.10	0.00%
BLI	0	9.30	0.00%
BMI	4,200	20.40	-0.49%
MIG	11,700	17.35	0.29%
PGI	0	23.00	0.00%
PTI	0	30.10	0.00%