|
Closing price on 8/23/2021
|
|
| Open |
24.25 |
| High |
25.00 |
| Low |
23.60 |
| Volume |
146,800 |
| Split-adjusted Price |
20.43 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
-0.40 / -1.67%
|
24.25
|
25.00
|
23.60
|
23.60
|
24.11
|
20.43
|
146,800
|
|
|
8/20/2021
|
-1.60 / -6.25%
|
25.40
|
25.70
|
24.00
|
24.00
|
24.90
|
20.78
|
268,600
|
|
|
8/19/2021
|
-0.60 / -2.29%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.81
|
22.16
|
102,400
|
|
|
8/18/2021
|
+0.60 / +2.34%
|
25.70
|
26.40
|
25.70
|
26.20
|
26.05
|
22.68
|
126,300
|
|
|
8/17/2021
|
-1.10 / -4.12%
|
26.40
|
26.70
|
25.60
|
25.60
|
25.94
|
22.16
|
149,500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.90
|
26.70
|
26.15
|
23.12
|
183,200
|
|
|
8/13/2021
|
+0.20 / +0.75%
|
26.70
|
26.80
|
25.60
|
26.70
|
26.20
|
23.12
|
161,700
|
|
|
8/12/2021
|
+1.20 / +4.74%
|
25.30
|
26.50
|
24.80
|
26.50
|
25.82
|
22.94
|
337,900
|
|
|
8/11/2021
|
-0.70 / -2.69%
|
26.10
|
26.10
|
25.30
|
25.30
|
25.77
|
21.90
|
138,200
|
|
|
8/10/2021
|
+1.10 / +4.42%
|
25.40
|
26.00
|
24.90
|
26.00
|
25.41
|
22.51
|
263,800
|
|
|
8/9/2021
|
+1.10 / +4.62%
|
23.80
|
24.90
|
23.30
|
24.90
|
24.03
|
21.56
|
217,300
|
|
|
8/6/2021
|
-0.40 / -1.65%
|
24.10
|
24.40
|
23.40
|
23.80
|
23.91
|
20.61
|
206,600
|
|
|
8/5/2021
|
+0.10 / +0.41%
|
23.95
|
24.50
|
23.15
|
24.20
|
23.86
|
20.95
|
207,800
|
|
|
8/4/2021
|
+0.30 / +1.26%
|
24.90
|
24.95
|
24.00
|
24.10
|
24.52
|
20.87
|
263,100
|
|
|
8/3/2021
|
+1.50 / +6.38%
|
23.70
|
25.00
|
23.50
|
25.00
|
24.35
|
20.61
|
460,100
|
|
|
8/2/2021
|
+0.45 / +1.95%
|
23.40
|
24.00
|
23.15
|
23.50
|
23.71
|
19.37
|
194,500
|
|
|
7/30/2021
|
+0.50 / +2.22%
|
23.20
|
23.45
|
22.55
|
23.05
|
23.15
|
19.00
|
86,300
|
|
|
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
|
|
|