|
Closing price on 6/3/2022
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
31,800 |
| Split-adjusted Price |
24.16 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.60
|
27.90
|
27.17
|
24.16
|
31,800
|
|
|
6/2/2022
|
+1.00 / +3.72%
|
27.25
|
28.75
|
26.10
|
27.90
|
27.66
|
24.16
|
93,800
|
|
|
6/1/2022
|
-0.95 / -3.41%
|
27.85
|
27.85
|
26.90
|
26.90
|
27.07
|
23.29
|
32,600
|
|
|
5/31/2022
|
+0.30 / +1.09%
|
27.55
|
28.00
|
27.15
|
27.85
|
27.54
|
24.11
|
74,800
|
|
|
5/30/2022
|
+0.75 / +2.80%
|
26.80
|
27.75
|
26.65
|
27.55
|
27.09
|
23.85
|
62,100
|
|
|
5/27/2022
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.25
|
26.80
|
26.56
|
23.20
|
87,200
|
|
|
5/26/2022
|
-0.25 / -0.92%
|
27.10
|
27.80
|
26.80
|
26.85
|
26.92
|
23.25
|
37,900
|
|
|
5/25/2022
|
+0.40 / +1.50%
|
26.00
|
27.50
|
26.00
|
27.10
|
26.71
|
23.46
|
70,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
26.05
|
27.15
|
25.30
|
26.70
|
25.99
|
23.12
|
29,800
|
|
|
5/23/2022
|
+0.30 / +1.14%
|
27.35
|
27.40
|
25.85
|
26.70
|
26.13
|
23.12
|
50,600
|
|
|
5/20/2022
|
-1.00 / -3.65%
|
27.40
|
27.70
|
26.00
|
26.40
|
26.46
|
22.86
|
67,400
|
|
|
5/19/2022
|
-0.60 / -2.14%
|
26.90
|
27.40
|
26.40
|
27.40
|
26.79
|
23.72
|
53,300
|
|
|
5/18/2022
|
+0.15 / +0.54%
|
28.70
|
28.70
|
27.80
|
28.00
|
28.20
|
24.24
|
26,900
|
|
|
5/17/2022
|
+1.80 / +6.91%
|
26.05
|
27.85
|
25.30
|
27.85
|
27.10
|
24.11
|
45,100
|
|
|
5/16/2022
|
-1.75 / -6.29%
|
27.10
|
29.40
|
25.90
|
26.05
|
26.63
|
22.55
|
99,700
|
|
|
5/13/2022
|
-1.15 / -3.97%
|
28.00
|
28.30
|
26.95
|
27.80
|
27.20
|
24.07
|
66,100
|
|
|
5/12/2022
|
-2.15 / -6.91%
|
31.10
|
31.10
|
28.95
|
28.95
|
29.25
|
25.06
|
63,900
|
|
|
5/11/2022
|
-0.40 / -1.27%
|
32.00
|
32.00
|
30.00
|
31.10
|
31.34
|
26.93
|
16,900
|
|
|
5/10/2022
|
+1.15 / +3.79%
|
28.25
|
31.50
|
28.25
|
31.50
|
29.92
|
27.27
|
93,500
|
|
|
5/9/2022
|
-2.25 / -6.90%
|
32.50
|
32.50
|
30.35
|
30.35
|
30.75
|
26.28
|
40,600
|
|
|
5/6/2022
|
-1.20 / -3.55%
|
33.10
|
34.60
|
32.10
|
32.60
|
33.59
|
28.22
|
88,100
|
|
|
5/5/2022
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.46
|
29.26
|
28,800
|
|
|
5/4/2022
|
+0.65 / +1.95%
|
32.20
|
34.20
|
32.20
|
33.90
|
33.38
|
29.35
|
32,700
|
|
|
4/29/2022
|
+1.95 / +6.23%
|
31.20
|
33.45
|
30.50
|
33.25
|
32.12
|
28.79
|
64,400
|
|
|
4/28/2022
|
+0.15 / +0.48%
|
31.15
|
32.00
|
30.50
|
31.30
|
31.01
|
27.10
|
21,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
31.15
|
31.01
|
26.97
|
21,600
|
|
|
4/26/2022
|
-0.10 / -0.32%
|
29.10
|
31.25
|
29.10
|
31.15
|
29.54
|
26.97
|
44,200
|
|
|
4/25/2022
|
-2.30 / -6.86%
|
33.55
|
33.55
|
31.25
|
31.25
|
31.69
|
27.06
|
57,400
|
|
|
4/22/2022
|
-1.45 / -4.14%
|
37.00
|
37.00
|
33.00
|
33.55
|
34.56
|
29.05
|
84,900
|
|
|
4/21/2022
|
+0.20 / +0.57%
|
33.70
|
36.00
|
33.00
|
35.00
|
34.73
|
30.30
|
122,300
|
|
|