|
Closing price on 5/2/2019
|
|
| Open |
22.70 |
| High |
23.15 |
| Low |
22.25 |
| Volume |
48,150 |
| Split-adjusted Price |
17.80 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.20 / -0.86%
|
22.70
|
23.15
|
22.25
|
23.15
|
22.66
|
17.80
|
48,150
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
17.95
|
1,050
|
|
|
4/25/2019
|
+0.35 / +1.52%
|
23.00
|
23.35
|
22.80
|
23.35
|
22.93
|
17.95
|
6,890
|
|
|
4/24/2019
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.68
|
800
|
|
|
4/23/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.60
|
23.20
|
22.82
|
17.84
|
21,910
|
|
|
4/22/2019
|
-0.50 / -2.10%
|
23.05
|
23.40
|
22.80
|
23.30
|
23.06
|
17.91
|
10,710
|
|
|
4/19/2019
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
18.30
|
4,000
|
|
|
4/18/2019
|
+1.40 / +6.19%
|
23.70
|
24.00
|
22.50
|
24.00
|
23.60
|
18.45
|
7,330
|
|
|
4/17/2019
|
-1.70 / -7.00%
|
23.40
|
23.70
|
22.60
|
22.60
|
22.73
|
17.38
|
56,890
|
|
|
4/16/2019
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.00
|
24.30
|
23.42
|
18.68
|
19,510
|
|
|
4/12/2019
|
-0.50 / -2.06%
|
24.25
|
24.25
|
23.80
|
23.80
|
24.03
|
18.30
|
820
|
|
|
4/11/2019
|
0.00 / 0.00%
|
23.05
|
24.30
|
23.05
|
24.30
|
23.68
|
18.68
|
690
|
|
|
4/10/2019
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.14
|
18.68
|
2,900
|
|
|
4/9/2019
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.68
|
1,500
|
|
|
4/8/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.84
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.25
|
24.50
|
24.25
|
24.50
|
24.39
|
18.84
|
8,200
|
|
|
4/4/2019
|
-0.10 / -0.41%
|
23.30
|
24.60
|
23.30
|
24.50
|
24.37
|
18.84
|
6,360
|
|
|
4/3/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.91
|
1,000
|
|
|
4/2/2019
|
+0.30 / +1.23%
|
23.45
|
24.60
|
23.45
|
24.60
|
24.36
|
18.91
|
5,050
|
|
|
4/1/2019
|
-0.20 / -0.82%
|
24.00
|
24.30
|
23.70
|
24.30
|
23.97
|
18.68
|
6,050
|
|
|
3/29/2019
|
+0.05 / +0.20%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.47
|
18.84
|
9,030
|
|
|
3/28/2019
|
-0.15 / -0.61%
|
24.60
|
24.60
|
24.45
|
24.45
|
24.46
|
18.80
|
6,010
|
|
|
3/27/2019
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.91
|
4,010
|
|
|
3/26/2019
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.65
|
24.65
|
24.65
|
18.95
|
0
|
|
|
3/25/2019
|
+1.20 / +5.12%
|
23.45
|
24.65
|
23.25
|
24.65
|
24.49
|
18.95
|
5,840
|
|
|
3/22/2019
|
-0.15 / -0.64%
|
23.60
|
23.75
|
23.00
|
23.45
|
23.41
|
18.03
|
6,280
|
|
|
3/21/2019
|
-0.95 / -3.87%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.58
|
18.14
|
1,060
|
|
|
3/20/2019
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.55
|
24.55
|
24.63
|
18.87
|
2,040
|
|
|
3/19/2019
|
+0.60 / +2.49%
|
24.10
|
24.85
|
23.90
|
24.70
|
24.37
|
18.99
|
11,040
|
|
|
3/18/2019
|
-0.50 / -2.03%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.53
|
10
|
|
|