|
Closing price on 3/6/2023
|
|
| Open |
26.35 |
| High |
27.25 |
| Low |
26.00 |
| Volume |
41,900 |
| Split-adjusted Price |
24.50 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
-0.25 / -0.92%
|
26.35
|
27.25
|
26.00
|
26.95
|
26.23
|
24.50
|
41,900
|
|
|
3/3/2023
|
-0.10 / -0.37%
|
26.35
|
27.30
|
26.10
|
27.20
|
26.40
|
24.73
|
6,600
|
|
|
3/2/2023
|
+0.05 / +0.18%
|
27.50
|
27.50
|
26.20
|
27.30
|
26.30
|
24.82
|
8,200
|
|
|
3/1/2023
|
-0.15 / -0.55%
|
26.50
|
27.40
|
26.45
|
27.25
|
27.19
|
24.77
|
2,300
|
|
|
2/28/2023
|
+0.10 / +0.37%
|
26.45
|
27.50
|
26.45
|
27.40
|
27.40
|
24.91
|
25,600
|
|
|
2/27/2023
|
+0.30 / +1.11%
|
26.05
|
27.30
|
26.05
|
27.30
|
27.25
|
24.82
|
12,000
|
|
|
2/24/2023
|
+0.40 / +1.50%
|
26.05
|
27.00
|
26.05
|
27.00
|
26.99
|
24.55
|
11,300
|
|
|
2/23/2023
|
-0.10 / -0.37%
|
26.45
|
26.60
|
25.65
|
26.60
|
26.24
|
24.18
|
5,200
|
|
|
2/22/2023
|
-0.05 / -0.19%
|
26.85
|
26.85
|
26.10
|
26.70
|
26.50
|
24.27
|
3,800
|
|
|
2/21/2023
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.40
|
26.75
|
26.64
|
24.32
|
4,700
|
|
|
2/20/2023
|
+0.25 / +0.94%
|
26.60
|
27.00
|
26.20
|
26.85
|
26.52
|
24.41
|
9,600
|
|
|
2/17/2023
|
+0.10 / +0.38%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.54
|
24.18
|
2,500
|
|
|
2/16/2023
|
0.00 / 0.00%
|
26.05
|
26.50
|
26.00
|
26.50
|
26.18
|
24.09
|
8,700
|
|
|
2/15/2023
|
+0.15 / +0.57%
|
27.10
|
27.10
|
25.70
|
26.50
|
26.54
|
24.09
|
2,800
|
|
|
2/14/2023
|
-0.20 / -0.75%
|
26.55
|
26.55
|
26.15
|
26.35
|
26.31
|
23.95
|
2,900
|
|
|
2/13/2023
|
+0.35 / +1.34%
|
26.00
|
26.95
|
26.00
|
26.55
|
26.07
|
24.14
|
6,700
|
|
|
2/10/2023
|
-1.00 / -3.68%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.57
|
23.82
|
2,700
|
|
|
2/9/2023
|
+0.80 / +3.03%
|
26.00
|
27.45
|
26.00
|
27.20
|
26.86
|
24.73
|
15,500
|
|
|
2/8/2023
|
0.00 / 0.00%
|
26.30
|
26.55
|
26.10
|
26.40
|
26.42
|
24.00
|
4,500
|
|
|
2/7/2023
|
0.00 / 0.00%
|
26.45
|
27.80
|
25.80
|
26.40
|
26.34
|
24.00
|
4,100
|
|
|
2/6/2023
|
-0.35 / -1.31%
|
27.35
|
27.35
|
26.40
|
26.45
|
26.48
|
24.05
|
4,900
|
|
|
2/3/2023
|
-1.10 / -3.94%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.94
|
24.36
|
7,800
|
|
|
2/2/2023
|
+0.70 / +2.57%
|
26.65
|
28.45
|
26.65
|
27.90
|
27.87
|
25.36
|
4,100
|
|
|
2/1/2023
|
-1.30 / -4.56%
|
27.50
|
28.50
|
27.20
|
27.20
|
27.64
|
24.73
|
19,500
|
|
|
1/31/2023
|
+1.70 / +6.34%
|
26.80
|
28.50
|
26.50
|
28.50
|
28.17
|
25.91
|
37,200
|
|
|
1/30/2023
|
-0.35 / -1.29%
|
27.00
|
27.45
|
26.80
|
26.80
|
26.99
|
24.36
|
13,100
|
|
|
1/27/2023
|
-0.05 / -0.18%
|
27.20
|
27.40
|
26.55
|
27.15
|
27.07
|
24.68
|
15,100
|
|
|
1/19/2023
|
+0.70 / +2.64%
|
26.20
|
27.20
|
26.15
|
27.20
|
26.67
|
24.73
|
12,100
|
|
|
1/18/2023
|
-0.80 / -2.93%
|
26.45
|
27.30
|
26.45
|
26.50
|
26.76
|
24.09
|
6,400
|
|
|
1/17/2023
|
+0.80 / +3.02%
|
26.10
|
27.40
|
26.10
|
27.30
|
27.02
|
24.82
|
12,200
|
|
|