|
Closing price on 4/5/2022
|
|
| Open |
33.10 |
| High |
36.70 |
| Low |
33.10 |
| Volume |
117,800 |
| Split-adjusted Price |
30.91 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2022
|
+0.30 / +1.03%
|
29.00
|
29.80
|
28.90
|
29.30
|
29.00
|
25.37
|
13,000
|
|
|
3/15/2022
|
-0.35 / -1.19%
|
28.50
|
29.35
|
28.50
|
29.00
|
28.98
|
25.11
|
15,500
|
|
|
3/14/2022
|
+0.05 / +0.17%
|
29.00
|
29.45
|
28.60
|
29.35
|
28.79
|
25.41
|
23,400
|
|
|
3/11/2022
|
+0.15 / +0.51%
|
28.90
|
29.60
|
28.90
|
29.30
|
29.27
|
25.37
|
10,400
|
|
|
3/10/2022
|
+0.20 / +0.69%
|
29.15
|
29.50
|
29.00
|
29.15
|
29.24
|
25.24
|
64,600
|
|
|
3/9/2022
|
-0.20 / -0.69%
|
29.25
|
29.25
|
27.35
|
28.95
|
28.84
|
25.06
|
79,400
|
|
|
3/8/2022
|
-0.30 / -1.02%
|
29.40
|
29.75
|
29.15
|
29.15
|
29.27
|
25.24
|
39,500
|
|
|
3/7/2022
|
-0.25 / -0.84%
|
29.00
|
29.65
|
29.00
|
29.45
|
29.31
|
25.50
|
41,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
29.30
|
30.20
|
29.30
|
29.70
|
29.74
|
25.71
|
61,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
30.15
|
30.15
|
28.00
|
29.70
|
29.47
|
25.71
|
34,000
|
|
|
3/2/2022
|
-0.20 / -0.67%
|
30.30
|
30.30
|
29.65
|
29.70
|
29.85
|
25.71
|
56,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.55
|
29.90
|
29.89
|
25.89
|
74,900
|
|
|
2/28/2022
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.45
|
29.90
|
29.75
|
25.89
|
46,400
|
|
|
2/25/2022
|
+0.75 / +2.59%
|
28.90
|
29.80
|
28.90
|
29.70
|
29.49
|
25.71
|
27,500
|
|
|
2/24/2022
|
-0.80 / -2.69%
|
29.75
|
29.80
|
28.80
|
28.95
|
29.37
|
25.06
|
71,600
|
|
|
2/23/2022
|
-0.05 / -0.17%
|
29.80
|
29.85
|
29.30
|
29.75
|
29.66
|
25.76
|
27,700
|
|
|