|
Closing price on 4/28/2022
|
|
| Open |
31.15 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
21,700 |
| Split-adjusted Price |
27.10 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.15 / +0.48%
|
31.15
|
32.00
|
30.50
|
31.30
|
31.01
|
27.10
|
21,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
31.15
|
31.01
|
26.97
|
21,600
|
|
|
4/26/2022
|
-0.10 / -0.32%
|
29.10
|
31.25
|
29.10
|
31.15
|
29.54
|
26.97
|
44,200
|
|
|
4/25/2022
|
-2.30 / -6.86%
|
33.55
|
33.55
|
31.25
|
31.25
|
31.69
|
27.06
|
57,400
|
|
|
4/22/2022
|
-1.45 / -4.14%
|
37.00
|
37.00
|
33.00
|
33.55
|
34.56
|
29.05
|
84,900
|
|
|
4/21/2022
|
+0.20 / +0.57%
|
33.70
|
36.00
|
33.00
|
35.00
|
34.73
|
30.30
|
122,300
|
|
|
4/20/2022
|
-0.70 / -1.97%
|
35.25
|
35.25
|
33.20
|
34.80
|
34.15
|
30.13
|
46,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
35.80
|
36.80
|
33.20
|
35.50
|
36.10
|
30.74
|
87,500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
34.50
|
35.50
|
35.17
|
30.74
|
102,800
|
|
|
4/15/2022
|
+2.15 / +6.45%
|
33.30
|
35.65
|
32.80
|
35.50
|
34.69
|
30.74
|
157,600
|
|
|
4/14/2022
|
+0.45 / +1.37%
|
33.80
|
33.80
|
32.80
|
33.35
|
33.04
|
28.87
|
25,000
|
|
|
4/13/2022
|
+0.90 / +2.81%
|
34.00
|
34.00
|
32.00
|
32.90
|
32.34
|
28.48
|
15,000
|
|
|
4/12/2022
|
-1.50 / -4.48%
|
33.60
|
33.80
|
31.25
|
32.00
|
32.52
|
27.71
|
62,700
|
|
|
4/8/2022
|
-1.10 / -3.18%
|
34.00
|
35.00
|
33.30
|
33.50
|
33.86
|
29.00
|
79,800
|
|
|
4/7/2022
|
-1.15 / -3.22%
|
34.15
|
35.95
|
34.15
|
34.60
|
34.77
|
29.96
|
38,700
|
|
|
4/6/2022
|
+0.05 / +0.14%
|
35.00
|
36.00
|
34.55
|
35.75
|
35.34
|
30.95
|
54,800
|
|
|
4/5/2022
|
+0.20 / +0.56%
|
33.10
|
36.70
|
33.10
|
35.70
|
34.86
|
30.91
|
117,800
|
|
|
4/4/2022
|
+0.60 / +1.72%
|
34.90
|
36.40
|
34.90
|
35.50
|
35.61
|
30.74
|
71,500
|
|
|
4/1/2022
|
+0.40 / +1.16%
|
34.75
|
35.20
|
34.50
|
34.90
|
34.82
|
30.22
|
74,500
|
|
|
3/31/2022
|
-0.15 / -0.43%
|
34.10
|
34.70
|
34.00
|
34.50
|
34.47
|
29.87
|
52,100
|
|
|
3/30/2022
|
+1.65 / +5.00%
|
32.40
|
35.00
|
32.40
|
34.65
|
33.26
|
30.00
|
140,200
|
|
|
3/29/2022
|
+0.75 / +2.33%
|
32.10
|
33.00
|
31.00
|
33.00
|
32.29
|
28.57
|
86,200
|
|
|
3/28/2022
|
-1.25 / -3.73%
|
33.60
|
33.60
|
32.00
|
32.25
|
32.94
|
27.92
|
76,800
|
|
|
3/25/2022
|
-0.30 / -0.89%
|
33.00
|
35.00
|
33.00
|
33.50
|
33.39
|
29.00
|
50,500
|
|
|
3/24/2022
|
+0.50 / +1.50%
|
33.30
|
34.00
|
33.30
|
33.80
|
33.66
|
29.26
|
62,200
|
|
|
3/23/2022
|
+1.40 / +4.39%
|
31.90
|
33.80
|
31.05
|
33.30
|
32.76
|
28.83
|
115,000
|
|
|
3/22/2022
|
+0.25 / +0.79%
|
32.40
|
32.40
|
31.70
|
31.90
|
31.99
|
27.62
|
127,500
|
|
|
3/21/2022
|
+2.05 / +6.93%
|
29.90
|
31.65
|
29.70
|
31.65
|
31.24
|
27.40
|
279,500
|
|
|
3/18/2022
|
+0.10 / +0.34%
|
29.50
|
29.75
|
29.40
|
29.60
|
29.62
|
25.63
|
49,100
|
|
|
3/17/2022
|
+0.20 / +0.68%
|
29.00
|
29.55
|
29.00
|
29.50
|
29.41
|
25.54
|
32,300
|
|
|