Closing price on 7/23/2024
|
|
Open |
36.40 |
High |
37.00 |
Low |
35.50 |
Volume |
99,900 |
Split-adjusted Price |
35.50 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.60 / -1.66%
|
36.40
|
37.00
|
35.50
|
35.50
|
36.45
|
35.50
|
99,900
|
|
7/22/2024
|
-2.55 / -6.60%
|
37.55
|
37.75
|
36.10
|
36.10
|
36.71
|
36.10
|
101,400
|
|
7/19/2024
|
+0.75 / +1.98%
|
37.80
|
39.50
|
37.80
|
38.65
|
38.60
|
38.65
|
127,500
|
|
7/18/2024
|
+1.40 / +3.84%
|
36.80
|
37.90
|
36.60
|
37.90
|
37.10
|
37.90
|
76,700
|
|
7/17/2024
|
-0.50 / -1.35%
|
37.65
|
37.70
|
36.15
|
36.50
|
37.08
|
36.50
|
109,300
|
|
7/16/2024
|
+0.20 / +0.54%
|
36.80
|
37.20
|
36.80
|
37.00
|
36.91
|
37.00
|
71,100
|
|
7/15/2024
|
+0.30 / +0.82%
|
37.00
|
37.00
|
35.80
|
36.80
|
36.43
|
36.80
|
48,400
|
|
7/12/2024
|
+0.30 / +0.83%
|
36.20
|
36.95
|
35.70
|
36.50
|
36.13
|
36.50
|
45,100
|
|
7/11/2024
|
-0.25 / -0.69%
|
36.35
|
36.75
|
36.10
|
36.20
|
36.30
|
36.20
|
46,500
|
|
7/10/2024
|
-0.75 / -2.02%
|
37.40
|
37.50
|
36.30
|
36.45
|
36.64
|
36.45
|
56,400
|
|
7/9/2024
|
+1.50 / +4.20%
|
36.05
|
37.40
|
35.80
|
37.20
|
36.71
|
37.20
|
168,500
|
|
7/8/2024
|
+0.20 / +0.56%
|
35.60
|
35.95
|
35.20
|
35.70
|
35.55
|
35.70
|
55,800
|
|
7/5/2024
|
+0.50 / +1.43%
|
35.10
|
35.80
|
35.10
|
35.50
|
35.35
|
35.50
|
23,500
|
|
7/4/2024
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.30
|
35.00
|
34.85
|
35.00
|
57,500
|
|
7/3/2024
|
-0.20 / -0.57%
|
35.25
|
35.75
|
34.20
|
35.00
|
34.68
|
35.00
|
121,700
|
|
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
|
|
|