|
Closing price on 6/12/2024
|
|
| Open |
33.60 |
| High |
33.65 |
| Low |
33.15 |
| Volume |
97,300 |
| Split-adjusted Price |
32.05 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
0.00 / 0.00%
|
33.60
|
33.65
|
33.15
|
33.60
|
33.40
|
32.05
|
97,300
|
|
|
6/11/2024
|
0.00 / 0.00%
|
33.85
|
33.90
|
33.15
|
33.60
|
33.41
|
32.05
|
60,800
|
|
|
6/10/2024
|
+0.20 / +0.60%
|
33.45
|
33.70
|
33.15
|
33.60
|
33.35
|
32.05
|
54,700
|
|
|
6/7/2024
|
-0.35 / -1.04%
|
33.75
|
33.75
|
33.25
|
33.40
|
33.42
|
31.86
|
74,300
|
|
|
6/6/2024
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.55
|
33.75
|
33.74
|
32.19
|
17,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.25
|
33.70
|
34.19
|
32.14
|
157,000
|
|
|
6/4/2024
|
-0.20 / -0.59%
|
33.70
|
34.00
|
33.60
|
33.70
|
33.77
|
32.14
|
87,000
|
|
|
6/3/2024
|
+0.45 / +1.35%
|
33.45
|
34.50
|
33.45
|
33.90
|
33.93
|
32.34
|
28,400
|
|
|
5/31/2024
|
+0.25 / +0.75%
|
33.95
|
33.95
|
33.00
|
33.45
|
33.19
|
31.91
|
61,600
|
|
|
5/30/2024
|
-1.20 / -3.49%
|
33.85
|
34.00
|
32.85
|
33.20
|
33.36
|
31.67
|
160,200
|
|
|
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
|
|
|