|
Closing price on 5/29/2024
|
|
| Open |
35.15 |
| High |
35.15 |
| Low |
34.25 |
| Volume |
120,500 |
| Split-adjusted Price |
32.81 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.75 / -2.13%
|
35.15
|
35.15
|
34.25
|
34.40
|
34.68
|
32.81
|
120,500
|
|
|
5/28/2024
|
+1.75 / +5.24%
|
33.70
|
35.20
|
33.60
|
35.15
|
34.56
|
33.53
|
265,700
|
|
|
5/27/2024
|
+0.50 / +1.52%
|
32.60
|
34.00
|
32.60
|
33.40
|
33.26
|
31.86
|
156,000
|
|
|
5/24/2024
|
-0.65 / -1.94%
|
33.55
|
34.75
|
32.50
|
32.90
|
33.53
|
31.38
|
340,500
|
|
|
5/23/2024
|
+1.55 / +4.84%
|
32.05
|
33.90
|
31.75
|
33.55
|
32.98
|
32.00
|
208,800
|
|
|
5/22/2024
|
-1.15 / -3.47%
|
33.15
|
33.15
|
31.70
|
32.00
|
32.27
|
30.52
|
323,300
|
|
|
5/21/2024
|
+0.45 / +1.38%
|
33.80
|
34.05
|
32.70
|
33.15
|
33.44
|
31.62
|
176,700
|
|
|
5/20/2024
|
+2.10 / +6.86%
|
30.95
|
32.70
|
30.25
|
32.70
|
31.96
|
31.19
|
433,500
|
|
|
5/17/2024
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.40
|
30.60
|
30.58
|
29.19
|
50,900
|
|
|
5/16/2024
|
+0.70 / +2.33%
|
30.00
|
30.70
|
30.00
|
30.70
|
30.43
|
29.28
|
173,900
|
|
|
5/15/2024
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.90
|
30.00
|
30.22
|
28.62
|
64,300
|
|
|
5/14/2024
|
-0.10 / -0.33%
|
30.15
|
30.50
|
29.90
|
30.00
|
30.17
|
28.62
|
45,500
|
|
|
5/13/2024
|
+0.30 / +1.01%
|
30.20
|
30.80
|
29.50
|
30.10
|
30.13
|
28.71
|
86,000
|
|
|
5/10/2024
|
-0.60 / -1.97%
|
30.55
|
30.80
|
29.50
|
29.80
|
29.89
|
28.42
|
181,400
|
|
|
5/9/2024
|
-0.45 / -1.46%
|
30.85
|
31.00
|
30.10
|
30.40
|
30.57
|
29.00
|
72,300
|
|
|
5/8/2024
|
+0.15 / +0.49%
|
30.70
|
31.20
|
30.35
|
30.85
|
30.85
|
29.43
|
112,600
|
|
|
5/7/2024
|
-0.50 / -1.60%
|
31.70
|
31.70
|
30.50
|
30.70
|
30.75
|
29.28
|
158,800
|
|
|
5/6/2024
|
+0.75 / +2.46%
|
30.50
|
32.00
|
30.45
|
31.20
|
31.13
|
29.76
|
240,400
|
|
|
5/3/2024
|
+0.45 / +1.50%
|
30.80
|
31.50
|
30.00
|
30.45
|
30.48
|
29.04
|
278,200
|
|
|
5/2/2024
|
+1.25 / +4.35%
|
29.20
|
30.40
|
29.00
|
30.00
|
29.73
|
28.62
|
549,700
|
|
|
4/26/2024
|
+0.30 / +1.05%
|
28.45
|
29.45
|
28.45
|
28.75
|
28.95
|
27.42
|
117,200
|
|
|
4/25/2024
|
+0.20 / +0.71%
|
28.40
|
28.45
|
28.20
|
28.45
|
28.32
|
27.14
|
16,700
|
|
|
4/24/2024
|
+0.45 / +1.62%
|
27.95
|
28.25
|
27.95
|
28.25
|
28.16
|
26.95
|
22,300
|
|
|
4/23/2024
|
-0.45 / -1.59%
|
28.40
|
28.40
|
27.80
|
27.80
|
27.98
|
26.52
|
42,900
|
|
|
4/22/2024
|
+0.25 / +0.89%
|
28.45
|
28.45
|
28.00
|
28.25
|
28.06
|
26.95
|
12,900
|
|
|
4/19/2024
|
-0.40 / -1.41%
|
27.10
|
28.70
|
27.10
|
28.00
|
27.46
|
26.71
|
75,500
|
|
|
4/17/2024
|
+0.50 / +1.79%
|
28.25
|
28.60
|
28.00
|
28.40
|
28.27
|
27.09
|
35,200
|
|
|
4/16/2024
|
-0.60 / -2.11%
|
27.80
|
28.90
|
27.80
|
27.90
|
28.08
|
26.61
|
172,400
|
|
|
4/15/2024
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.50
|
28.50
|
28.77
|
27.18
|
83,700
|
|
|
4/12/2024
|
+0.30 / +1.03%
|
29.00
|
29.70
|
28.90
|
29.30
|
29.11
|
27.95
|
104,200
|
|
|