Closing price on 5/16/2024
|
|
Open |
30.00 |
High |
30.70 |
Low |
30.00 |
Volume |
173,900 |
Split-adjusted Price |
30.70 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.70 / +2.33%
|
30.00
|
30.70
|
30.00
|
30.70
|
30.43
|
30.70
|
173,900
|
|
5/15/2024
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.90
|
30.00
|
30.22
|
30.00
|
64,300
|
|
5/14/2024
|
-0.10 / -0.33%
|
30.15
|
30.50
|
29.90
|
30.00
|
30.17
|
30.00
|
45,500
|
|
5/13/2024
|
+0.30 / +1.01%
|
30.20
|
30.80
|
29.50
|
30.10
|
30.13
|
30.10
|
86,000
|
|
5/10/2024
|
-0.60 / -1.97%
|
30.55
|
30.80
|
29.50
|
29.80
|
29.89
|
29.80
|
181,400
|
|
5/9/2024
|
-0.45 / -1.46%
|
30.85
|
31.00
|
30.10
|
30.40
|
30.57
|
30.40
|
72,300
|
|
5/8/2024
|
+0.15 / +0.49%
|
30.70
|
31.20
|
30.35
|
30.85
|
30.85
|
30.85
|
112,600
|
|
5/7/2024
|
-0.50 / -1.60%
|
31.70
|
31.70
|
30.50
|
30.70
|
30.75
|
30.70
|
158,800
|
|
5/6/2024
|
+0.75 / +2.46%
|
30.50
|
32.00
|
30.45
|
31.20
|
31.13
|
31.20
|
240,400
|
|
5/3/2024
|
+0.45 / +1.50%
|
30.80
|
31.50
|
30.00
|
30.45
|
30.48
|
30.45
|
278,200
|
|
5/2/2024
|
+1.25 / +4.35%
|
29.20
|
30.40
|
29.00
|
30.00
|
29.73
|
30.00
|
549,700
|
|
4/26/2024
|
+0.30 / +1.05%
|
28.45
|
29.45
|
28.45
|
28.75
|
28.95
|
28.75
|
117,200
|
|
4/25/2024
|
+0.20 / +0.71%
|
28.40
|
28.45
|
28.20
|
28.45
|
28.32
|
28.45
|
16,700
|
|
4/24/2024
|
+0.45 / +1.62%
|
27.95
|
28.25
|
27.95
|
28.25
|
28.16
|
28.25
|
22,300
|
|
4/23/2024
|
-0.45 / -1.59%
|
28.40
|
28.40
|
27.80
|
27.80
|
27.98
|
27.80
|
42,900
|
|
4/22/2024
|
+0.25 / +0.89%
|
28.45
|
28.45
|
28.00
|
28.25
|
28.06
|
28.25
|
12,900
|
|
4/19/2024
|
-0.40 / -1.41%
|
27.10
|
28.70
|
27.10
|
28.00
|
27.46
|
28.00
|
75,500
|
|
4/17/2024
|
+0.50 / +1.79%
|
28.25
|
28.60
|
28.00
|
28.40
|
28.27
|
28.40
|
35,200
|
|
4/16/2024
|
-0.60 / -2.11%
|
27.80
|
28.90
|
27.80
|
27.90
|
28.08
|
27.90
|
172,400
|
|
4/15/2024
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.50
|
28.50
|
28.77
|
28.50
|
83,700
|
|
4/12/2024
|
+0.30 / +1.03%
|
29.00
|
29.70
|
28.90
|
29.30
|
29.11
|
29.30
|
104,200
|
|
4/11/2024
|
+0.05 / +0.17%
|
28.80
|
29.10
|
28.80
|
29.00
|
28.89
|
29.00
|
29,000
|
|
4/10/2024
|
-0.05 / -0.17%
|
29.00
|
30.35
|
28.60
|
28.95
|
28.79
|
28.95
|
75,500
|
|
4/9/2024
|
0.00 / 0.00%
|
28.35
|
29.25
|
28.35
|
29.00
|
29.02
|
29.00
|
76,700
|
|
4/8/2024
|
-0.50 / -1.69%
|
29.75
|
30.40
|
27.45
|
29.00
|
28.18
|
29.00
|
217,500
|
|
4/5/2024
|
-0.70 / -2.32%
|
30.10
|
30.15
|
29.35
|
29.50
|
29.62
|
29.50
|
267,700
|
|
4/4/2024
|
+1.30 / +4.50%
|
29.00
|
30.90
|
28.65
|
30.20
|
29.86
|
30.20
|
224,400
|
|
4/3/2024
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.65
|
28.90
|
28.95
|
28.90
|
49,500
|
|
4/2/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.65
|
29.00
|
28.89
|
29.00
|
49,100
|
|
4/1/2024
|
-0.35 / -1.19%
|
29.35
|
29.90
|
28.90
|
29.00
|
29.25
|
29.00
|
158,000
|
|
|