|
Closing price on 7/21/2020
|
|
| Open |
18.60 |
| High |
18.75 |
| Low |
18.40 |
| Volume |
43,630 |
| Split-adjusted Price |
14.85 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.40
|
18.75
|
18.54
|
14.85
|
43,630
|
|
|
7/20/2020
|
-0.25 / -1.32%
|
19.00
|
19.00
|
18.65
|
18.75
|
18.76
|
14.85
|
33,050
|
|
|
7/17/2020
|
-0.30 / -1.55%
|
18.95
|
19.00
|
18.80
|
19.00
|
18.90
|
15.05
|
52,180
|
|
|
7/16/2020
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.30
|
19.00
|
15.28
|
62,050
|
|
|
7/15/2020
|
-0.20 / -1.03%
|
19.35
|
19.50
|
19.10
|
19.30
|
19.27
|
15.28
|
46,660
|
|
|
7/14/2020
|
+0.10 / +0.52%
|
19.35
|
19.55
|
19.15
|
19.50
|
19.32
|
15.44
|
42,440
|
|
|
7/13/2020
|
+0.15 / +0.78%
|
19.20
|
19.55
|
19.15
|
19.40
|
19.37
|
15.36
|
55,590
|
|
|
7/10/2020
|
-0.20 / -1.03%
|
19.40
|
19.45
|
19.00
|
19.25
|
19.24
|
15.24
|
78,470
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.30
|
19.45
|
19.25
|
19.45
|
19.34
|
15.40
|
57,380
|
|
|
7/8/2020
|
-0.05 / -0.26%
|
19.15
|
19.50
|
19.15
|
19.45
|
19.29
|
15.40
|
34,880
|
|
|
7/7/2020
|
-0.20 / -1.02%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.37
|
15.44
|
47,280
|
|
|
7/6/2020
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.40
|
19.70
|
19.53
|
15.60
|
41,070
|
|
|
7/3/2020
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.35
|
19.75
|
19.52
|
15.64
|
61,570
|
|
|
7/2/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.45
|
19.90
|
19.76
|
15.76
|
29,250
|
|
|
7/1/2020
|
0.00 / 0.00%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.63
|
15.76
|
22,920
|
|
|
6/30/2020
|
+0.10 / +0.51%
|
19.30
|
19.90
|
18.70
|
19.90
|
19.45
|
15.76
|
77,930
|
|
|
6/29/2020
|
-0.65 / -3.18%
|
20.10
|
20.15
|
19.05
|
19.80
|
19.58
|
15.68
|
85,950
|
|
|
6/26/2020
|
-0.05 / -0.24%
|
20.25
|
20.45
|
20.15
|
20.45
|
20.30
|
16.19
|
56,660
|
|
|
6/25/2020
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.31
|
16.23
|
63,310
|
|
|
6/24/2020
|
-0.20 / -0.96%
|
20.55
|
20.80
|
20.35
|
20.70
|
20.50
|
16.39
|
46,440
|
|
|
6/23/2020
|
+0.60 / +2.96%
|
20.30
|
21.00
|
20.05
|
20.90
|
20.50
|
16.55
|
148,060
|
|
|
6/22/2020
|
-0.40 / -1.93%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
16.08
|
99,530
|
|
|
6/19/2020
|
-0.20 / -0.96%
|
20.60
|
20.85
|
20.30
|
20.70
|
20.43
|
16.39
|
140,700
|
|
|
6/18/2020
|
-0.20 / -0.95%
|
20.15
|
20.95
|
20.15
|
20.90
|
20.49
|
16.55
|
84,910
|
|
|
6/17/2020
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.50
|
21.10
|
20.80
|
16.71
|
103,560
|
|
|
6/16/2020
|
+0.40 / +1.91%
|
21.00
|
21.30
|
20.00
|
21.30
|
20.69
|
16.87
|
137,440
|
|
|
6/15/2020
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.60
|
20.90
|
21.09
|
16.55
|
172,200
|
|
|
6/12/2020
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.00
|
22.00
|
21.51
|
17.42
|
134,880
|
|
|
6/11/2020
|
+1.10 / +5.16%
|
21.30
|
22.50
|
21.30
|
22.40
|
21.79
|
17.74
|
521,230
|
|
|
6/10/2020
|
+0.20 / +0.95%
|
21.00
|
21.70
|
20.50
|
21.30
|
21.06
|
16.87
|
309,730
|
|
|