|
Closing price on 8/2/2022
|
|
| Open |
26.30 |
| High |
29.20 |
| Low |
26.30 |
| Volume |
41,000 |
| Split-adjusted Price |
24.37 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.15 / +0.54%
|
26.30
|
29.20
|
26.30
|
28.15
|
28.01
|
24.37
|
41,000
|
|
|
8/1/2022
|
-0.50 / -1.75%
|
28.00
|
28.05
|
27.25
|
28.00
|
27.74
|
24.24
|
19,200
|
|
|
7/29/2022
|
+1.20 / +4.40%
|
26.80
|
28.50
|
26.80
|
28.50
|
27.36
|
24.68
|
127,100
|
|
|
7/28/2022
|
+0.10 / +0.37%
|
27.25
|
27.30
|
26.50
|
27.30
|
27.05
|
23.64
|
14,100
|
|
|
7/27/2022
|
+0.35 / +1.30%
|
26.75
|
27.40
|
26.65
|
27.20
|
26.80
|
23.55
|
17,200
|
|
|
7/26/2022
|
-0.15 / -0.56%
|
26.40
|
26.90
|
26.35
|
26.85
|
26.72
|
23.25
|
800
|
|
|
7/25/2022
|
+0.15 / +0.56%
|
27.00
|
27.90
|
26.70
|
27.00
|
27.04
|
23.38
|
30,900
|
|
|
7/22/2022
|
+0.15 / +0.56%
|
27.00
|
27.00
|
26.70
|
26.85
|
26.79
|
23.25
|
48,100
|
|
|
7/21/2022
|
-0.05 / -0.19%
|
26.75
|
27.00
|
26.20
|
26.70
|
26.74
|
23.12
|
28,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
26.75
|
28.00
|
26.10
|
26.75
|
26.66
|
23.16
|
13,000
|
|
|
7/19/2022
|
+0.05 / +0.19%
|
26.70
|
26.90
|
26.50
|
26.75
|
26.64
|
23.16
|
9,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.30
|
26.70
|
26.64
|
23.12
|
28,900
|
|
|
7/15/2022
|
-0.10 / -0.37%
|
26.45
|
27.00
|
26.45
|
26.70
|
26.74
|
23.12
|
33,700
|
|
|
7/14/2022
|
-0.20 / -0.74%
|
27.15
|
27.15
|
26.70
|
26.80
|
26.76
|
23.20
|
2,800
|
|
|
7/13/2022
|
+0.30 / +1.12%
|
26.05
|
27.20
|
26.05
|
27.00
|
26.79
|
23.38
|
52,700
|
|
|
7/12/2022
|
+0.10 / +0.38%
|
26.60
|
26.95
|
26.00
|
26.70
|
26.41
|
23.12
|
9,900
|
|
|
7/11/2022
|
-0.35 / -1.30%
|
26.90
|
26.90
|
26.00
|
26.60
|
26.35
|
23.03
|
8,400
|
|
|
7/8/2022
|
+0.15 / +0.56%
|
26.60
|
27.00
|
26.55
|
26.95
|
26.78
|
23.33
|
9,300
|
|
|
7/7/2022
|
-0.10 / -0.37%
|
26.55
|
26.80
|
26.25
|
26.80
|
26.52
|
23.20
|
10,400
|
|
|
7/6/2022
|
-0.10 / -0.37%
|
26.15
|
27.35
|
26.15
|
26.90
|
26.52
|
23.29
|
16,700
|
|
|
7/5/2022
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.50
|
27.00
|
26.80
|
23.38
|
20,800
|
|
|
7/4/2022
|
-0.10 / -0.37%
|
26.75
|
27.50
|
26.75
|
27.20
|
26.86
|
23.55
|
26,200
|
|
|
7/1/2022
|
-0.90 / -3.19%
|
28.00
|
28.00
|
26.80
|
27.30
|
27.09
|
23.64
|
8,000
|
|
|
6/30/2022
|
+0.40 / +1.44%
|
26.80
|
28.30
|
26.80
|
28.20
|
27.92
|
24.42
|
38,700
|
|
|
6/29/2022
|
+0.20 / +0.72%
|
27.05
|
27.90
|
26.50
|
27.80
|
27.53
|
24.07
|
16,200
|
|
|
6/28/2022
|
-0.20 / -0.72%
|
26.80
|
27.90
|
26.80
|
27.60
|
27.44
|
23.90
|
20,100
|
|
|
6/27/2022
|
+0.60 / +2.21%
|
26.30
|
28.00
|
26.30
|
27.80
|
27.10
|
24.07
|
35,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
26.70
|
27.25
|
26.60
|
27.20
|
26.74
|
23.55
|
33,100
|
|
|
6/23/2022
|
+0.40 / +1.49%
|
26.50
|
27.35
|
26.50
|
27.20
|
26.93
|
23.55
|
10,500
|
|
|
6/22/2022
|
-0.05 / -0.19%
|
26.80
|
27.25
|
26.55
|
26.80
|
26.68
|
23.20
|
9,000
|
|
|