|
Closing price on 5/27/2021
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.05 |
| Volume |
59,900 |
| Split-adjusted Price |
16.57 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.25 / -1.23%
|
20.30
|
20.40
|
20.05
|
20.10
|
20.30
|
16.57
|
59,900
|
|
|
5/26/2021
|
-0.05 / -0.25%
|
20.40
|
20.45
|
20.10
|
20.35
|
20.35
|
16.77
|
48,700
|
|
|
5/25/2021
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.32
|
16.81
|
56,000
|
|
|
5/24/2021
|
+0.20 / +1.00%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.16
|
16.65
|
78,800
|
|
|
5/21/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.75
|
20.00
|
20.00
|
16.48
|
36,700
|
|
|
5/20/2021
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.75
|
20.00
|
20.00
|
16.48
|
6,600
|
|
|
5/19/2021
|
+0.05 / +0.25%
|
20.05
|
20.40
|
20.00
|
20.10
|
20.05
|
16.57
|
19,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
20.35
|
20.65
|
20.00
|
20.05
|
20.00
|
16.53
|
57,900
|
|
|
5/17/2021
|
-0.40 / -1.96%
|
20.50
|
20.50
|
20.00
|
20.05
|
20.00
|
16.53
|
29,100
|
|
|
5/14/2021
|
-0.15 / -0.73%
|
20.50
|
20.70
|
20.45
|
20.45
|
20.52
|
16.86
|
18,000
|
|
|
5/13/2021
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.30
|
20.60
|
20.62
|
16.98
|
49,200
|
|
|
5/12/2021
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.50
|
16.81
|
7,700
|
|
|
5/11/2021
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.10
|
16.90
|
33,800
|
|
|
5/10/2021
|
-0.40 / -1.95%
|
20.50
|
20.50
|
19.85
|
20.10
|
20.09
|
16.57
|
96,800
|
|
|
5/7/2021
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.20
|
20.50
|
20.37
|
16.90
|
138,400
|
|
|
5/6/2021
|
+0.05 / +0.24%
|
20.55
|
20.80
|
20.55
|
20.60
|
20.55
|
16.98
|
23,200
|
|
|
5/5/2021
|
+0.15 / +0.74%
|
20.40
|
21.00
|
20.20
|
20.55
|
20.51
|
16.94
|
61,300
|
|
|
5/4/2021
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.25
|
20.40
|
20.43
|
16.81
|
60,000
|
|
|
4/29/2021
|
+0.15 / +0.73%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.76
|
17.06
|
29,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
20.55
|
20.75
|
20.35
|
20.55
|
20.47
|
16.94
|
68,000
|
|
|
4/27/2021
|
-0.05 / -0.24%
|
20.60
|
20.80
|
20.40
|
20.55
|
20.57
|
16.94
|
26,500
|
|
|
4/26/2021
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.73
|
16.98
|
44,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
17.23
|
55,300
|
|
|
4/22/2021
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.90
|
20.90
|
21.03
|
17.23
|
77,600
|
|
|
4/20/2021
|
-0.40 / -1.87%
|
21.60
|
21.95
|
21.00
|
21.00
|
21.28
|
17.31
|
50,400
|
|
|
4/19/2021
|
-0.10 / -0.47%
|
21.05
|
22.00
|
21.05
|
21.40
|
21.53
|
17.64
|
65,900
|
|
|
4/16/2021
|
-0.25 / -1.15%
|
21.75
|
22.10
|
21.50
|
21.50
|
21.74
|
17.72
|
51,300
|
|
|
4/15/2021
|
-0.25 / -1.14%
|
22.30
|
22.30
|
21.70
|
21.75
|
21.89
|
17.93
|
18,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
18.13
|
59,000
|
|
|
4/13/2021
|
-0.35 / -1.57%
|
22.40
|
22.50
|
21.90
|
22.00
|
22.04
|
18.13
|
55,500
|
|
|