|
Closing price on 5/19/2022
|
|
| Open |
26.90 |
| High |
27.40 |
| Low |
26.40 |
| Volume |
53,300 |
| Split-adjusted Price |
23.72 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.60 / -2.14%
|
26.90
|
27.40
|
26.40
|
27.40
|
26.79
|
23.72
|
53,300
|
|
|
5/18/2022
|
+0.15 / +0.54%
|
28.70
|
28.70
|
27.80
|
28.00
|
28.20
|
24.24
|
26,900
|
|
|
5/17/2022
|
+1.80 / +6.91%
|
26.05
|
27.85
|
25.30
|
27.85
|
27.10
|
24.11
|
45,100
|
|
|
5/16/2022
|
-1.75 / -6.29%
|
27.10
|
29.40
|
25.90
|
26.05
|
26.63
|
22.55
|
99,700
|
|
|
5/13/2022
|
-1.15 / -3.97%
|
28.00
|
28.30
|
26.95
|
27.80
|
27.20
|
24.07
|
66,100
|
|
|
5/12/2022
|
-2.15 / -6.91%
|
31.10
|
31.10
|
28.95
|
28.95
|
29.25
|
25.06
|
63,900
|
|
|
5/11/2022
|
-0.40 / -1.27%
|
32.00
|
32.00
|
30.00
|
31.10
|
31.34
|
26.93
|
16,900
|
|
|
5/10/2022
|
+1.15 / +3.79%
|
28.25
|
31.50
|
28.25
|
31.50
|
29.92
|
27.27
|
93,500
|
|
|
5/9/2022
|
-2.25 / -6.90%
|
32.50
|
32.50
|
30.35
|
30.35
|
30.75
|
26.28
|
40,600
|
|
|
5/6/2022
|
-1.20 / -3.55%
|
33.10
|
34.60
|
32.10
|
32.60
|
33.59
|
28.22
|
88,100
|
|
|
5/5/2022
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.46
|
29.26
|
28,800
|
|
|
5/4/2022
|
+0.65 / +1.95%
|
32.20
|
34.20
|
32.20
|
33.90
|
33.38
|
29.35
|
32,700
|
|
|
4/29/2022
|
+1.95 / +6.23%
|
31.20
|
33.45
|
30.50
|
33.25
|
32.12
|
28.79
|
64,400
|
|
|
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
|
|
|