|
Closing price on 7/29/2021
|
|
| Open |
22.75 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
180,600 |
| Split-adjusted Price |
18.59 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.15 / -0.66%
|
22.75
|
23.50
|
22.20
|
22.55
|
22.72
|
18.59
|
180,600
|
|
|
7/28/2021
|
-1.20 / -5.02%
|
23.30
|
24.00
|
22.70
|
22.70
|
23.21
|
18.71
|
179,400
|
|
|
7/27/2021
|
-0.50 / -2.05%
|
24.25
|
24.25
|
23.20
|
23.90
|
23.82
|
19.70
|
146,800
|
|
|
7/26/2021
|
+1.30 / +5.63%
|
23.00
|
24.40
|
22.55
|
24.40
|
23.44
|
20.11
|
83,400
|
|
|
7/23/2021
|
-1.10 / -4.55%
|
24.90
|
24.90
|
23.10
|
23.10
|
23.89
|
19.04
|
142,400
|
|
|
7/22/2021
|
+0.90 / +3.86%
|
23.80
|
24.45
|
23.10
|
24.20
|
23.97
|
19.95
|
256,900
|
|
|
7/21/2021
|
-0.50 / -2.10%
|
23.80
|
23.85
|
23.20
|
23.30
|
23.58
|
19.20
|
147,600
|
|
|
7/20/2021
|
+1.20 / +5.31%
|
22.50
|
23.80
|
21.85
|
23.80
|
23.28
|
19.62
|
294,300
|
|
|
7/19/2021
|
-0.30 / -1.31%
|
22.90
|
23.50
|
21.70
|
22.60
|
22.66
|
18.63
|
231,900
|
|
|
7/16/2021
|
+0.40 / +1.78%
|
22.70
|
23.00
|
22.00
|
22.90
|
22.66
|
18.87
|
123,300
|
|
|
7/15/2021
|
+1.10 / +5.14%
|
21.40
|
22.50
|
20.80
|
22.50
|
21.33
|
18.55
|
156,900
|
|
|
7/14/2021
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.00
|
21.40
|
21.50
|
17.64
|
128,500
|
|
|
7/13/2021
|
+0.05 / +0.23%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.97
|
18.13
|
43,700
|
|
|
7/12/2021
|
-0.75 / -3.30%
|
22.90
|
22.90
|
21.15
|
21.95
|
21.77
|
18.09
|
197,300
|
|
|
7/9/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.72
|
18.71
|
110,500
|
|
|
7/8/2021
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.35
|
22.70
|
22.61
|
18.71
|
114,900
|
|
|
7/7/2021
|
+0.60 / +2.70%
|
22.05
|
22.80
|
21.20
|
22.80
|
22.03
|
18.79
|
176,900
|
|
|
7/6/2021
|
-1.20 / -5.13%
|
23.40
|
23.40
|
22.20
|
22.20
|
22.85
|
18.30
|
206,400
|
|
|
7/5/2021
|
+0.40 / +1.74%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.12
|
19.29
|
126,300
|
|
|
7/2/2021
|
+0.40 / +1.77%
|
22.60
|
23.25
|
22.60
|
23.00
|
23.01
|
18.96
|
73,400
|
|
|
7/1/2021
|
-0.50 / -2.16%
|
23.00
|
23.40
|
22.50
|
22.60
|
22.69
|
18.63
|
310,000
|
|
|
6/30/2021
|
-0.40 / -1.70%
|
23.60
|
23.80
|
23.00
|
23.10
|
23.44
|
19.04
|
113,900
|
|
|
6/29/2021
|
+0.30 / +1.29%
|
23.30
|
23.90
|
23.30
|
23.50
|
23.70
|
19.37
|
178,800
|
|
|
6/28/2021
|
+0.45 / +1.98%
|
22.75
|
23.70
|
22.75
|
23.20
|
23.40
|
19.12
|
89,800
|
|
|
6/25/2021
|
+0.25 / +1.11%
|
22.30
|
23.40
|
22.30
|
22.75
|
22.85
|
18.75
|
161,300
|
|
|
6/24/2021
|
-0.25 / -1.10%
|
22.75
|
22.80
|
22.50
|
22.50
|
22.69
|
18.55
|
91,500
|
|
|
6/23/2021
|
-0.55 / -2.36%
|
23.30
|
23.50
|
22.70
|
22.75
|
22.97
|
18.75
|
129,700
|
|
|
6/22/2021
|
+0.10 / +0.43%
|
23.40
|
23.90
|
23.25
|
23.30
|
23.55
|
19.20
|
129,700
|
|
|
6/21/2021
|
-0.85 / -3.53%
|
24.00
|
24.05
|
23.20
|
23.20
|
23.54
|
19.12
|
215,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
24.05
|
24.70
|
23.80
|
24.05
|
24.13
|
19.82
|
185,400
|
|
|