|
Closing price on 4/13/2018
|
|
| Open |
30.70 |
| High |
32.80 |
| Low |
29.60 |
| Volume |
24,140 |
| Split-adjusted Price |
24.60 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2018
|
+2.10 / +6.84%
|
30.70
|
32.80
|
29.60
|
32.80
|
31.32
|
24.60
|
24,140
|
|
|
4/12/2018
|
-0.90 / -2.85%
|
30.60
|
31.00
|
29.60
|
30.70
|
29.93
|
23.03
|
16,870
|
|
|
4/11/2018
|
-1.05 / -3.22%
|
32.50
|
32.50
|
31.00
|
31.60
|
31.30
|
23.70
|
37,960
|
|
|
4/10/2018
|
-0.05 / -0.15%
|
32.70
|
32.70
|
31.50
|
32.65
|
32.12
|
24.49
|
25,090
|
|
|
4/9/2018
|
-0.50 / -1.51%
|
33.20
|
34.00
|
32.60
|
32.70
|
32.89
|
24.53
|
17,180
|
|
|
4/6/2018
|
-2.00 / -5.68%
|
35.00
|
35.00
|
32.90
|
33.20
|
33.18
|
24.90
|
48,670
|
|
|
4/5/2018
|
+0.40 / +1.15%
|
34.80
|
35.20
|
32.60
|
35.20
|
33.37
|
26.40
|
35,720
|
|
|
4/4/2018
|
-0.20 / -0.57%
|
33.65
|
34.80
|
33.55
|
34.80
|
33.65
|
26.10
|
28,830
|
|
|
4/3/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
35.00
|
34.99
|
26.25
|
3,830
|
|
|
4/2/2018
|
-1.50 / -4.11%
|
36.00
|
36.50
|
34.20
|
35.00
|
35.21
|
26.25
|
11,700
|
|
|
3/30/2018
|
+1.45 / +4.14%
|
33.60
|
36.50
|
33.55
|
36.50
|
35.58
|
27.38
|
16,300
|
|
|
3/29/2018
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
26.29
|
0
|
|
|
3/28/2018
|
+0.15 / +0.43%
|
34.85
|
35.05
|
34.85
|
35.05
|
35.01
|
26.29
|
16,300
|
|
|
3/27/2018
|
-0.05 / -0.14%
|
33.30
|
34.95
|
33.30
|
34.90
|
34.89
|
26.18
|
16,450
|
|
|
3/26/2018
|
-0.05 / -0.14%
|
33.15
|
34.95
|
33.15
|
34.95
|
34.27
|
26.21
|
3,560
|
|
|
3/23/2018
|
+0.05 / +0.14%
|
33.05
|
35.00
|
33.05
|
35.00
|
34.94
|
26.25
|
20,980
|
|
|
3/22/2018
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.95
|
34.95
|
34.98
|
26.21
|
2,030
|
|
|
3/21/2018
|
+0.25 / +0.72%
|
34.65
|
35.00
|
33.80
|
35.00
|
34.78
|
26.25
|
23,490
|
|
|
3/20/2018
|
-0.25 / -0.71%
|
35.00
|
35.00
|
34.60
|
34.75
|
34.83
|
26.06
|
4,020
|
|
|
3/19/2018
|
+2.20 / +6.71%
|
34.70
|
35.00
|
34.50
|
35.00
|
34.89
|
26.25
|
21,010
|
|
|
3/16/2018
|
-2.20 / -6.29%
|
35.00
|
35.00
|
32.80
|
32.80
|
33.10
|
24.60
|
38,970
|
|
|
3/15/2018
|
-1.00 / -2.78%
|
35.00
|
36.00
|
34.00
|
35.00
|
34.51
|
26.25
|
37,150
|
|
|
3/14/2018
|
-0.45 / -1.23%
|
36.45
|
36.45
|
34.90
|
36.00
|
35.52
|
27.00
|
30,180
|
|
|
3/13/2018
|
-0.40 / -1.09%
|
35.05
|
36.45
|
35.05
|
36.45
|
35.32
|
27.34
|
13,110
|
|
|
3/12/2018
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.85
|
36.85
|
36.85
|
27.64
|
300
|
|
|
3/9/2018
|
-0.15 / -0.41%
|
37.00
|
37.00
|
35.15
|
36.85
|
36.85
|
27.64
|
5,590
|
|
|
3/8/2018
|
-1.00 / -2.63%
|
35.75
|
37.75
|
35.75
|
37.00
|
37.28
|
27.75
|
6,330
|
|
|
3/7/2018
|
-0.10 / -0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.50
|
370
|
|
|
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
|
|
|