|
Closing price on 3/4/2022
|
|
| Open |
29.30 |
| High |
30.20 |
| Low |
29.30 |
| Volume |
61,400 |
| Split-adjusted Price |
26.96 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
29.30
|
30.20
|
29.30
|
29.70
|
29.74
|
26.96
|
61,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
30.15
|
30.15
|
28.00
|
29.70
|
29.47
|
26.96
|
34,000
|
|
|
3/2/2022
|
-0.20 / -0.67%
|
30.30
|
30.30
|
29.65
|
29.70
|
29.85
|
26.96
|
56,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.55
|
29.90
|
29.89
|
27.14
|
74,900
|
|
|
2/28/2022
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.45
|
29.90
|
29.75
|
27.14
|
46,400
|
|
|
2/25/2022
|
+0.75 / +2.59%
|
28.90
|
29.80
|
28.90
|
29.70
|
29.49
|
26.96
|
27,500
|
|
|
2/24/2022
|
-0.80 / -2.69%
|
29.75
|
29.80
|
28.80
|
28.95
|
29.37
|
26.28
|
71,600
|
|
|
2/23/2022
|
-0.05 / -0.17%
|
29.80
|
29.85
|
29.30
|
29.75
|
29.66
|
27.00
|
27,700
|
|
|
2/22/2022
|
+0.30 / +1.02%
|
29.50
|
29.90
|
29.45
|
29.80
|
29.61
|
27.05
|
31,200
|
|
|
2/21/2022
|
+0.30 / +1.03%
|
29.30
|
29.95
|
29.25
|
29.50
|
29.47
|
26.78
|
42,400
|
|
|
2/18/2022
|
-0.60 / -2.01%
|
29.75
|
29.75
|
29.20
|
29.20
|
29.40
|
26.50
|
41,200
|
|
|
2/17/2022
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.45
|
29.80
|
29.82
|
27.05
|
11,700
|
|
|
2/16/2022
|
+0.10 / +0.33%
|
29.60
|
30.05
|
28.50
|
30.00
|
29.61
|
27.23
|
28,400
|
|
|
2/15/2022
|
-0.10 / -0.33%
|
29.30
|
30.10
|
29.30
|
29.90
|
29.80
|
27.14
|
10,200
|
|
|
2/14/2022
|
-0.25 / -0.83%
|
30.25
|
30.25
|
29.60
|
30.00
|
30.01
|
27.23
|
50,500
|
|
|
2/11/2022
|
+0.05 / +0.17%
|
30.20
|
30.50
|
30.00
|
30.25
|
30.14
|
27.46
|
67,400
|
|
|
2/10/2022
|
+0.20 / +0.67%
|
30.00
|
30.50
|
29.60
|
30.20
|
30.11
|
27.41
|
52,500
|
|
|
2/9/2022
|
+0.70 / +2.39%
|
29.30
|
30.10
|
29.30
|
30.00
|
29.85
|
27.23
|
85,800
|
|
|
2/8/2022
|
-0.20 / -0.68%
|
29.50
|
30.00
|
29.20
|
29.30
|
29.33
|
26.60
|
25,800
|
|
|
2/7/2022
|
-0.90 / -2.96%
|
30.40
|
30.45
|
29.50
|
29.50
|
30.04
|
26.78
|
36,800
|
|
|
1/28/2022
|
+1.50 / +5.19%
|
27.80
|
30.50
|
27.80
|
30.40
|
29.37
|
27.59
|
67,600
|
|
|
1/27/2022
|
+0.45 / +1.58%
|
28.90
|
28.90
|
27.60
|
28.90
|
27.64
|
26.23
|
370,000
|
|
|
1/26/2022
|
+0.55 / +1.97%
|
27.75
|
28.55
|
27.70
|
28.45
|
28.37
|
25.82
|
26,300
|
|
|
1/25/2022
|
+0.40 / +1.45%
|
27.45
|
27.95
|
26.50
|
27.90
|
27.32
|
25.32
|
23,800
|
|
|
1/24/2022
|
-1.50 / -5.17%
|
29.00
|
29.00
|
27.35
|
27.50
|
27.61
|
24.96
|
11,700
|
|
|
1/21/2022
|
+1.80 / +6.62%
|
27.50
|
29.00
|
26.40
|
29.00
|
27.60
|
26.32
|
76,500
|
|
|
1/20/2022
|
-0.80 / -2.86%
|
27.50
|
28.50
|
27.00
|
27.20
|
27.55
|
24.69
|
129,200
|
|
|
1/19/2022
|
-0.50 / -1.75%
|
28.85
|
28.85
|
28.00
|
28.00
|
28.33
|
25.42
|
21,600
|
|
|
1/18/2022
|
-0.30 / -1.04%
|
28.10
|
29.35
|
28.00
|
28.50
|
28.15
|
25.87
|
54,400
|
|
|
1/17/2022
|
-0.65 / -2.21%
|
29.35
|
29.40
|
28.80
|
28.80
|
29.00
|
26.14
|
53,800
|
|
|