|
Closing price on 5/23/2019
|
|
| Open |
22.00 |
| High |
22.45 |
| Low |
21.50 |
| Volume |
19,010 |
| Split-adjusted Price |
17.11 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.05 / +0.23%
|
22.00
|
22.45
|
21.50
|
22.25
|
21.67
|
17.11
|
19,010
|
|
|
5/22/2019
|
-0.35 / -1.55%
|
22.45
|
22.45
|
22.00
|
22.20
|
22.15
|
17.07
|
7,720
|
|
|
5/21/2019
|
-0.20 / -0.88%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
17.34
|
1,100
|
|
|
5/20/2019
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
17.49
|
0
|
|
|
5/17/2019
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.50
|
22.75
|
22.61
|
17.49
|
6,590
|
|
|
5/16/2019
|
+0.35 / +1.56%
|
22.85
|
22.85
|
22.25
|
22.80
|
22.46
|
17.53
|
6,590
|
|
|
5/15/2019
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.45
|
22.45
|
22.47
|
17.26
|
5,030
|
|
|
5/14/2019
|
+0.15 / +0.67%
|
22.15
|
22.65
|
22.15
|
22.65
|
22.50
|
17.41
|
6,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.45
|
17.30
|
3,950
|
|
|
5/10/2019
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.49
|
17.30
|
5,470
|
|
|
5/9/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.45
|
0
|
|
|
5/8/2019
|
-0.10 / -0.44%
|
22.20
|
22.75
|
22.20
|
22.70
|
22.34
|
17.45
|
940
|
|
|
5/7/2019
|
-0.10 / -0.44%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.31
|
17.53
|
9,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.61
|
0
|
|
|
5/3/2019
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.00
|
22.90
|
22.52
|
17.61
|
11,100
|
|
|
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
|
|
|