Closing price on 7/2/2024
|
|
Open |
35.50 |
High |
36.50 |
Low |
35.20 |
Volume |
47,500 |
Split-adjusted Price |
35.20 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
-0.50 / -1.40%
|
35.50
|
36.50
|
35.20
|
35.20
|
35.64
|
35.20
|
47,500
|
|
7/1/2024
|
+0.20 / +0.56%
|
35.90
|
36.40
|
34.80
|
35.70
|
35.10
|
35.70
|
64,200
|
|
6/28/2024
|
-2.00 / -5.33%
|
37.50
|
37.70
|
35.50
|
35.50
|
36.25
|
35.50
|
178,900
|
|
6/27/2024
|
+0.40 / +1.08%
|
37.10
|
39.00
|
36.50
|
37.50
|
37.36
|
37.50
|
216,100
|
|
6/26/2024
|
+2.35 / +6.76%
|
35.00
|
37.10
|
34.90
|
37.10
|
35.61
|
37.10
|
221,700
|
|
6/25/2024
|
-0.15 / -0.43%
|
35.70
|
35.70
|
34.50
|
34.75
|
34.82
|
34.75
|
26,200
|
|
6/24/2024
|
+0.15 / +0.43%
|
34.80
|
36.50
|
34.80
|
34.90
|
35.49
|
34.90
|
239,600
|
|
6/21/2024
|
-0.05 / -0.14%
|
34.80
|
35.00
|
34.50
|
34.75
|
34.73
|
34.75
|
33,400
|
|
6/20/2024
|
+0.10 / +0.29%
|
34.45
|
35.00
|
34.35
|
34.80
|
34.53
|
34.80
|
97,000
|
|
6/19/2024
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.25
|
34.70
|
34.53
|
34.70
|
80,300
|
|
6/18/2024
|
-0.40 / -1.13%
|
35.55
|
35.85
|
34.80
|
35.10
|
35.38
|
35.10
|
148,500
|
|
6/17/2024
|
+1.75 / +5.19%
|
33.85
|
35.50
|
33.85
|
35.50
|
34.67
|
35.50
|
179,100
|
|
6/14/2024
|
+0.15 / +0.45%
|
33.75
|
34.45
|
33.70
|
33.75
|
33.94
|
33.75
|
119,700
|
|
6/13/2024
|
0.00 / 0.00%
|
33.50
|
33.75
|
33.40
|
33.60
|
33.57
|
33.60
|
51,700
|
|
6/12/2024
|
0.00 / 0.00%
|
33.60
|
33.65
|
33.15
|
33.60
|
33.40
|
33.60
|
97,300
|
|
6/11/2024
|
0.00 / 0.00%
|
33.85
|
33.90
|
33.15
|
33.60
|
33.41
|
33.60
|
60,800
|
|
6/10/2024
|
+0.20 / +0.60%
|
33.45
|
33.70
|
33.15
|
33.60
|
33.35
|
33.60
|
54,700
|
|
6/7/2024
|
-0.35 / -1.04%
|
33.75
|
33.75
|
33.25
|
33.40
|
33.42
|
33.40
|
74,300
|
|
6/6/2024
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.55
|
33.75
|
33.74
|
33.75
|
17,500
|
|
6/5/2024
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.25
|
33.70
|
34.19
|
33.70
|
157,000
|
|
6/4/2024
|
-0.20 / -0.59%
|
33.70
|
34.00
|
33.60
|
33.70
|
33.77
|
33.70
|
87,000
|
|
6/3/2024
|
+0.45 / +1.35%
|
33.45
|
34.50
|
33.45
|
33.90
|
33.93
|
33.90
|
28,400
|
|
5/31/2024
|
+0.25 / +0.75%
|
33.95
|
33.95
|
33.00
|
33.45
|
33.19
|
33.45
|
61,600
|
|
5/30/2024
|
-1.20 / -3.49%
|
33.85
|
34.00
|
32.85
|
33.20
|
33.36
|
33.20
|
160,200
|
|
5/29/2024
|
-0.75 / -2.13%
|
35.15
|
35.15
|
34.25
|
34.40
|
34.68
|
34.40
|
120,500
|
|
5/28/2024
|
+1.75 / +5.24%
|
33.70
|
35.20
|
33.60
|
35.15
|
34.56
|
35.15
|
265,700
|
|
5/27/2024
|
+0.50 / +1.52%
|
32.60
|
34.00
|
32.60
|
33.40
|
33.26
|
33.40
|
156,000
|
|
5/24/2024
|
-0.65 / -1.94%
|
33.55
|
34.75
|
32.50
|
32.90
|
33.53
|
32.90
|
340,500
|
|
5/23/2024
|
+1.55 / +4.84%
|
32.05
|
33.90
|
31.75
|
33.55
|
32.98
|
33.55
|
208,800
|
|
5/22/2024
|
-1.15 / -3.47%
|
33.15
|
33.15
|
31.70
|
32.00
|
32.27
|
32.00
|
323,300
|
|
|