|
|
Closing price on 3/1/2021
|
|
| Open |
20.70 |
| High |
21.30 |
| Low |
20.65 |
| Volume |
59,100 |
| Split-adjusted Price |
17.31 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.35 / +1.69%
|
20.70
|
21.30
|
20.65
|
21.00
|
20.65
|
17.31
|
59,100
|
|
|
2/26/2021
|
-0.05 / -0.24%
|
20.70
|
20.95
|
20.20
|
20.65
|
20.49
|
17.02
|
40,200
|
|
|
2/25/2021
|
-0.15 / -0.72%
|
20.85
|
21.00
|
20.60
|
20.70
|
20.85
|
17.06
|
99,000
|
|
|
2/24/2021
|
-0.35 / -1.65%
|
21.30
|
21.60
|
20.80
|
20.85
|
21.15
|
17.19
|
95,100
|
|
|
2/23/2021
|
+0.05 / +0.24%
|
21.25
|
21.30
|
21.00
|
21.20
|
21.14
|
17.47
|
74,400
|
|
|
2/22/2021
|
+0.25 / +1.20%
|
20.85
|
21.50
|
20.85
|
21.15
|
21.22
|
17.43
|
117,900
|
|
|
2/19/2021
|
+0.55 / +2.70%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.64
|
17.23
|
65,600
|
|
|
2/18/2021
|
-0.05 / -0.25%
|
20.40
|
20.55
|
20.20
|
20.35
|
20.37
|
16.77
|
82,500
|
|
|
2/17/2021
|
+0.40 / +2.00%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.44
|
16.81
|
91,400
|
|
|
2/9/2021
|
+0.40 / +2.04%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.89
|
16.48
|
27,100
|
|
|
2/8/2021
|
-1.10 / -5.31%
|
20.10
|
20.70
|
19.50
|
19.60
|
20.12
|
16.15
|
97,500
|
|
|
2/5/2021
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.73
|
17.06
|
43,100
|
|
|
2/4/2021
|
+0.20 / +0.98%
|
20.40
|
21.30
|
20.10
|
20.60
|
20.38
|
16.98
|
30,400
|
|
|
2/3/2021
|
+0.50 / +2.51%
|
20.05
|
20.40
|
19.95
|
20.40
|
20.06
|
16.81
|
81,200
|
|
|
2/2/2021
|
+0.30 / +1.53%
|
19.60
|
19.95
|
19.00
|
19.90
|
19.53
|
16.40
|
77,900
|
|
|
2/1/2021
|
-0.85 / -4.16%
|
20.45
|
20.45
|
19.60
|
19.60
|
20.45
|
16.15
|
34,400
|
|
|
1/29/2021
|
-0.10 / -0.49%
|
20.00
|
21.00
|
19.15
|
20.45
|
19.91
|
16.86
|
133,100
|
|
|
1/28/2021
|
-1.50 / -6.80%
|
20.65
|
21.65
|
20.55
|
20.55
|
20.55
|
16.94
|
191,300
|
|
|
1/27/2021
|
+0.05 / +0.23%
|
22.20
|
22.30
|
20.50
|
22.05
|
21.54
|
18.17
|
202,200
|
|
|
1/26/2021
|
-0.50 / -2.22%
|
22.50
|
22.80
|
21.50
|
22.00
|
21.93
|
18.13
|
82,000
|
|
|
1/25/2021
|
+0.30 / +1.35%
|
22.20
|
23.30
|
21.70
|
22.50
|
22.78
|
18.55
|
220,400
|
|
|
1/22/2021
|
-0.20 / -0.89%
|
22.40
|
22.45
|
21.50
|
22.20
|
22.14
|
18.30
|
61,100
|
|
|
1/21/2021
|
+0.40 / +1.82%
|
21.95
|
22.40
|
21.45
|
22.40
|
21.87
|
18.46
|
144,200
|
|
|
1/20/2021
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.10
|
22.00
|
21.45
|
18.13
|
221,000
|
|
|
1/19/2021
|
-1.50 / -6.52%
|
23.00
|
23.00
|
21.40
|
21.50
|
22.13
|
17.72
|
948,900
|
|
|
1/18/2021
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.91
|
18.96
|
151,600
|
|
|
1/15/2021
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.75
|
23.00
|
22.88
|
18.96
|
145,300
|
|
|
1/14/2021
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.79
|
18.87
|
119,700
|
|
|
1/13/2021
|
-0.40 / -1.72%
|
23.40
|
23.50
|
22.80
|
22.80
|
23.10
|
18.79
|
168,600
|
|
|
1/12/2021
|
+0.45 / +1.98%
|
23.40
|
23.80
|
22.45
|
23.20
|
23.16
|
19.12
|
287,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|