|
|
Closing price on 8/20/2020
|
|
| Open |
17.50 |
| High |
17.65 |
| Low |
17.20 |
| Volume |
65,480 |
| Split-adjusted Price |
13.86 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.20
|
17.50
|
17.27
|
13.86
|
65,480
|
|
|
8/19/2020
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.45
|
17.26
|
13.82
|
71,720
|
|
|
8/18/2020
|
-0.05 / -0.29%
|
17.30
|
17.65
|
17.00
|
17.45
|
17.21
|
13.82
|
58,050
|
|
|
8/17/2020
|
-0.20 / -1.13%
|
17.70
|
17.95
|
17.40
|
17.50
|
17.56
|
13.86
|
23,690
|
|
|
8/14/2020
|
-0.15 / -0.84%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.69
|
14.02
|
327,540
|
|
|
8/13/2020
|
-0.10 / -0.56%
|
17.70
|
17.95
|
17.70
|
17.85
|
17.86
|
14.14
|
58,120
|
|
|
8/12/2020
|
-0.25 / -1.37%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.91
|
14.21
|
45,890
|
|
|
8/11/2020
|
-0.20 / -1.09%
|
18.05
|
18.40
|
18.00
|
18.20
|
18.07
|
14.41
|
60,380
|
|
|
8/10/2020
|
+0.05 / +0.27%
|
18.45
|
18.60
|
18.20
|
18.40
|
18.36
|
14.57
|
33,000
|
|
|
8/7/2020
|
+0.35 / +1.94%
|
18.20
|
18.60
|
18.00
|
18.35
|
18.29
|
14.53
|
70,200
|
|
|
8/6/2020
|
+0.55 / +3.15%
|
17.70
|
18.00
|
17.30
|
18.00
|
17.55
|
14.25
|
71,500
|
|
|
8/5/2020
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.20
|
17.45
|
17.45
|
13.82
|
26,820
|
|
|
8/4/2020
|
+0.60 / +3.57%
|
17.30
|
17.60
|
16.85
|
17.40
|
17.22
|
13.78
|
64,500
|
|
|
8/3/2020
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.58
|
13.30
|
33,950
|
|
|
7/31/2020
|
-0.30 / -1.79%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.34
|
13.07
|
34,640
|
|
|
7/30/2020
|
-0.05 / -0.30%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.54
|
13.30
|
35,130
|
|
|
7/29/2020
|
+0.10 / +0.60%
|
16.50
|
16.85
|
15.60
|
16.85
|
15.98
|
13.34
|
78,610
|
|
|
7/28/2020
|
+0.45 / +2.76%
|
15.60
|
16.85
|
15.50
|
16.75
|
15.81
|
13.26
|
68,180
|
|
|
7/27/2020
|
-1.20 / -6.86%
|
16.30
|
17.00
|
16.30
|
16.30
|
16.35
|
12.91
|
87,350
|
|
|
7/24/2020
|
-0.95 / -5.15%
|
18.30
|
18.30
|
17.20
|
17.50
|
17.58
|
13.86
|
97,060
|
|
|
7/23/2020
|
-0.15 / -0.81%
|
18.60
|
18.60
|
18.15
|
18.45
|
18.37
|
14.61
|
66,360
|
|
|
7/22/2020
|
-0.15 / -0.80%
|
18.50
|
18.65
|
18.35
|
18.60
|
18.50
|
14.73
|
53,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|