|
|
Closing price on 4/7/2016
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
20.00 |
| Volume |
58,650 |
| Split-adjusted Price |
15.27 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
+0.30 / +1.43%
|
21.10
|
21.30
|
20.00
|
21.30
|
21.04
|
15.27
|
58,650
|
|
|
4/6/2016
|
+0.70 / +3.45%
|
20.70
|
21.00
|
19.80
|
21.00
|
20.67
|
15.05
|
65,500
|
|
|
4/5/2016
|
+0.80 / +4.10%
|
19.90
|
20.30
|
19.50
|
20.30
|
19.90
|
14.55
|
44,820
|
|
|
4/4/2016
|
-0.50 / -2.50%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.70
|
13.98
|
73,970
|
|
|
4/1/2016
|
-0.60 / -2.91%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.23
|
14.34
|
92,680
|
|
|
3/31/2016
|
-1.10 / -5.07%
|
21.70
|
21.70
|
20.50
|
20.60
|
20.87
|
14.77
|
182,370
|
|
|
3/30/2016
|
-0.40 / -1.81%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.53
|
15.55
|
101,750
|
|
|
3/29/2016
|
+0.60 / +2.79%
|
21.50
|
22.30
|
21.50
|
22.10
|
22.13
|
15.84
|
237,310
|
|
|
3/28/2016
|
+0.40 / +1.90%
|
21.60
|
21.90
|
21.40
|
21.50
|
21.61
|
15.41
|
100,170
|
|
|
3/25/2016
|
+1.30 / +6.57%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.01
|
15.12
|
474,130
|
|
|
3/24/2016
|
+0.30 / +1.54%
|
19.40
|
20.20
|
19.40
|
19.80
|
19.58
|
14.19
|
98,350
|
|
|
3/23/2016
|
-0.50 / -2.50%
|
19.60
|
20.20
|
19.40
|
19.50
|
19.67
|
13.98
|
95,790
|
|
|
3/22/2016
|
-0.30 / -1.48%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.14
|
14.34
|
91,090
|
|
|
3/21/2016
|
0.00 / 0.00%
|
19.90
|
20.40
|
19.90
|
20.30
|
20.14
|
14.55
|
41,470
|
|
|
3/18/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.36
|
14.55
|
45,340
|
|
|
3/17/2016
|
+0.10 / +0.50%
|
20.20
|
20.80
|
20.20
|
20.30
|
20.57
|
14.55
|
96,150
|
|
|
3/16/2016
|
+0.20 / +1.00%
|
19.90
|
20.80
|
19.80
|
20.20
|
20.01
|
14.48
|
106,020
|
|
|
3/15/2016
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.50
|
20.00
|
20.23
|
14.34
|
116,800
|
|
|
3/14/2016
|
-0.10 / -0.49%
|
20.70
|
21.30
|
20.50
|
20.50
|
20.59
|
14.69
|
71,700
|
|
|
3/11/2016
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.92
|
14.77
|
75,100
|
|
|
3/10/2016
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.64
|
15.05
|
77,400
|
|
|
3/9/2016
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.77
|
14.69
|
77,290
|
|
|
3/8/2016
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.03
|
15.05
|
124,630
|
|
|
3/7/2016
|
-0.90 / -4.11%
|
21.90
|
22.10
|
21.00
|
21.00
|
21.73
|
15.05
|
232,660
|
|
|
3/4/2016
|
+0.50 / +2.34%
|
21.60
|
22.20
|
21.40
|
21.90
|
21.95
|
15.70
|
221,840
|
|
|
3/3/2016
|
-0.40 / -1.83%
|
21.80
|
22.50
|
21.30
|
21.40
|
21.69
|
15.34
|
180,940
|
|
|
3/2/2016
|
+1.30 / +6.34%
|
20.40
|
21.90
|
20.00
|
21.80
|
21.42
|
15.63
|
572,450
|
|
|
3/1/2016
|
-1.00 / -4.65%
|
21.30
|
21.90
|
20.50
|
20.50
|
21.30
|
14.69
|
135,250
|
|
|
2/29/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.79
|
15.41
|
180,920
|
|
|
2/26/2016
|
+0.50 / +2.33%
|
21.00
|
22.00
|
20.60
|
22.00
|
21.26
|
15.77
|
281,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|