|
|
Closing price on 6/25/2019
|
|
| Open |
18.95 |
| High |
19.60 |
| Low |
18.95 |
| Volume |
8,560 |
| Split-adjusted Price |
15.07 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
-0.40 / -2.00%
|
18.95
|
19.60
|
18.95
|
19.60
|
19.39
|
15.07
|
8,560
|
|
|
6/24/2019
|
+0.40 / +2.04%
|
19.55
|
20.00
|
18.85
|
20.00
|
19.31
|
15.38
|
6,110
|
|
|
6/21/2019
|
+0.30 / +1.55%
|
19.30
|
19.60
|
18.80
|
19.60
|
19.20
|
15.07
|
32,550
|
|
|
6/20/2019
|
-0.45 / -2.28%
|
19.95
|
19.95
|
19.30
|
19.30
|
19.38
|
14.84
|
18,110
|
|
|
6/19/2019
|
-0.65 / -3.19%
|
20.20
|
20.20
|
19.25
|
19.75
|
19.51
|
15.18
|
39,000
|
|
|
6/18/2019
|
-0.10 / -0.49%
|
20.15
|
20.40
|
19.90
|
20.40
|
20.06
|
15.68
|
16,050
|
|
|
6/17/2019
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.76
|
1,950
|
|
|
6/14/2019
|
+0.30 / +1.46%
|
20.55
|
20.90
|
19.95
|
20.90
|
20.24
|
16.07
|
36,120
|
|
|
6/13/2019
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.55
|
20.60
|
20.56
|
15.84
|
3,940
|
|
|
6/12/2019
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.20
|
16.15
|
5,000
|
|
|
6/11/2019
|
+0.60 / +2.90%
|
21.00
|
21.90
|
20.55
|
21.30
|
20.88
|
16.38
|
20,790
|
|
|
6/10/2019
|
-0.40 / -1.90%
|
22.25
|
22.25
|
20.60
|
20.70
|
20.75
|
15.91
|
16,630
|
|
|
6/7/2019
|
-0.40 / -1.86%
|
20.80
|
21.10
|
20.50
|
21.10
|
20.88
|
16.22
|
9,050
|
|
|
6/6/2019
|
+0.40 / +1.90%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
16.53
|
1,220
|
|
|
6/5/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.22
|
1,150
|
|
|
6/4/2019
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.14
|
16.22
|
1,230
|
|
|
6/3/2019
|
+0.50 / +2.38%
|
20.75
|
21.50
|
20.60
|
21.50
|
21.04
|
16.53
|
7,890
|
|
|
5/31/2019
|
-0.40 / -1.87%
|
21.20
|
21.20
|
20.75
|
21.00
|
21.04
|
16.15
|
13,260
|
|
|
5/30/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.45
|
100
|
|
|
5/29/2019
|
-0.20 / -0.92%
|
22.20
|
22.20
|
20.65
|
21.60
|
21.63
|
16.61
|
6,980
|
|
|
5/28/2019
|
-0.20 / -0.91%
|
21.80
|
23.00
|
21.80
|
21.80
|
22.30
|
16.76
|
12,510
|
|
|
5/27/2019
|
-0.25 / -1.12%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.20
|
16.91
|
870
|
|
|
5/24/2019
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
17.11
|
1,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|