|
|
Closing price on 6/3/2020
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
20.50 |
| Volume |
101,160 |
| Split-adjusted Price |
17.34 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.10 / -0.45%
|
21.80
|
21.90
|
20.50
|
21.90
|
20.80
|
17.34
|
101,160
|
|
|
6/2/2020
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.50
|
22.00
|
20.95
|
17.42
|
62,060
|
|
|
6/1/2020
|
-0.25 / -1.15%
|
21.75
|
22.00
|
21.50
|
21.50
|
21.61
|
17.03
|
19,900
|
|
|
5/29/2020
|
-0.05 / -0.23%
|
22.50
|
22.50
|
21.75
|
21.75
|
21.84
|
17.22
|
39,750
|
|
|
5/28/2020
|
-0.10 / -0.46%
|
21.90
|
22.45
|
21.80
|
21.80
|
21.97
|
17.26
|
10,560
|
|
|
5/27/2020
|
-0.80 / -3.52%
|
23.45
|
23.45
|
21.80
|
21.90
|
21.99
|
17.34
|
64,900
|
|
|
5/26/2020
|
+0.40 / +1.79%
|
23.25
|
23.25
|
22.30
|
22.70
|
22.52
|
17.98
|
9,680
|
|
|
5/25/2020
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.45
|
17.66
|
10,510
|
|
|
5/22/2020
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
18.21
|
1,660
|
|
|
5/21/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.48
|
18.53
|
1,320
|
|
|
5/20/2020
|
+0.40 / +1.73%
|
23.05
|
23.50
|
23.05
|
23.50
|
23.26
|
18.61
|
6,020
|
|
|
5/19/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.01
|
18.29
|
6,780
|
|
|
5/18/2020
|
-0.50 / -2.12%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.16
|
18.29
|
9,370
|
|
|
5/15/2020
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.25
|
18.69
|
3,140
|
|
|
5/14/2020
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.70
|
18.61
|
7,500
|
|
|
5/13/2020
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.89
|
18.93
|
14,190
|
|
|
5/12/2020
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.05
|
19.09
|
1,270
|
|
|
5/11/2020
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.60
|
24.10
|
24.07
|
19.09
|
3,240
|
|
|
5/8/2020
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.70
|
24.20
|
23.92
|
19.16
|
11,160
|
|
|
5/7/2020
|
+0.10 / +0.41%
|
24.15
|
24.30
|
23.70
|
24.30
|
23.90
|
19.24
|
10,250
|
|
|
5/6/2020
|
-0.60 / -2.42%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.30
|
19.16
|
2,090
|
|
|
5/5/2020
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
19.64
|
3,050
|
|
|
5/4/2020
|
+0.20 / +0.81%
|
24.80
|
25.00
|
23.50
|
25.00
|
24.11
|
19.80
|
8,460
|
|
|
4/29/2020
|
-0.10 / -0.40%
|
24.90
|
24.90
|
23.80
|
24.80
|
24.07
|
19.64
|
5,900
|
|
|
4/28/2020
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.30
|
19.72
|
10,700
|
|
|
4/27/2020
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.20
|
25.00
|
24.76
|
19.80
|
2,100
|
|
|
4/24/2020
|
-0.20 / -0.80%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.65
|
19.64
|
1,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.80
|
1,160
|
|
|
4/22/2020
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.80
|
640
|
|
|
4/21/2020
|
+1.60 / +6.43%
|
24.80
|
26.50
|
24.80
|
26.50
|
25.38
|
20.99
|
5,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|