|
Closing price on 3/6/2018
|
|
| Open |
36.05 |
| High |
38.10 |
| Low |
35.50 |
| Volume |
75,330 |
| Split-adjusted Price |
28.58 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
0.00 / 0.00%
|
36.05
|
38.10
|
35.50
|
38.10
|
35.82
|
28.58
|
75,330
|
|
|
3/5/2018
|
-0.85 / -2.18%
|
37.00
|
38.45
|
37.00
|
38.10
|
37.71
|
28.58
|
26,860
|
|
|
3/2/2018
|
+1.55 / +4.14%
|
37.10
|
38.95
|
36.60
|
38.95
|
37.61
|
29.21
|
25,950
|
|
|
3/1/2018
|
-2.60 / -6.50%
|
40.00
|
40.00
|
37.35
|
37.40
|
37.95
|
28.05
|
5,770
|
|
|
2/28/2018
|
+0.10 / +0.25%
|
37.20
|
40.00
|
37.15
|
40.00
|
38.26
|
30.00
|
34,400
|
|
|
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
|
|
|