|
Closing price on 8/23/2024
|
|
| Open |
36.60 |
| High |
36.60 |
| Low |
36.30 |
| Volume |
34,100 |
| Split-adjusted Price |
34.91 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.20 / +0.55%
|
36.60
|
36.60
|
36.30
|
36.60
|
36.47
|
34.91
|
34,100
|
|
|
8/22/2024
|
-0.40 / -1.09%
|
36.40
|
36.85
|
36.25
|
36.40
|
36.35
|
34.72
|
45,900
|
|
|
8/21/2024
|
+0.10 / +0.27%
|
36.20
|
36.90
|
36.20
|
36.80
|
36.68
|
35.10
|
13,900
|
|
|
8/20/2024
|
+0.05 / +0.14%
|
36.65
|
36.70
|
36.00
|
36.70
|
36.20
|
35.01
|
184,900
|
|
|
8/19/2024
|
-0.25 / -0.68%
|
36.10
|
36.85
|
36.10
|
36.65
|
36.46
|
34.96
|
46,700
|
|
|
8/16/2024
|
+1.10 / +3.07%
|
36.00
|
36.95
|
35.80
|
36.90
|
36.30
|
35.20
|
59,700
|
|
|
8/15/2024
|
-1.10 / -2.98%
|
36.05
|
36.20
|
35.80
|
35.80
|
35.99
|
34.15
|
53,700
|
|
|
8/14/2024
|
-0.15 / -0.40%
|
36.55
|
37.40
|
36.15
|
36.90
|
36.38
|
35.20
|
33,400
|
|
|
8/13/2024
|
-0.25 / -0.67%
|
37.05
|
37.05
|
36.30
|
37.05
|
36.54
|
35.34
|
27,300
|
|
|
8/12/2024
|
+0.50 / +1.36%
|
36.80
|
37.30
|
36.50
|
37.30
|
36.87
|
35.58
|
40,500
|
|
|
8/9/2024
|
+0.40 / +1.10%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.42
|
35.10
|
13,700
|
|
|
8/8/2024
|
+0.30 / +0.83%
|
35.60
|
36.40
|
35.20
|
36.40
|
35.62
|
34.72
|
9,800
|
|
|
8/7/2024
|
-0.40 / -1.10%
|
36.80
|
36.90
|
36.00
|
36.10
|
36.20
|
34.43
|
42,600
|
|
|
8/6/2024
|
+1.60 / +4.58%
|
34.90
|
36.50
|
34.90
|
36.50
|
35.58
|
34.82
|
85,400
|
|
|
8/5/2024
|
-2.60 / -6.93%
|
37.30
|
37.30
|
34.90
|
34.90
|
35.64
|
33.29
|
97,200
|
|
|
8/2/2024
|
-0.20 / -0.53%
|
37.70
|
37.70
|
36.10
|
37.50
|
36.86
|
35.77
|
54,600
|
|
|
8/1/2024
|
0.00 / 0.00%
|
38.00
|
38.20
|
36.75
|
37.70
|
37.59
|
35.96
|
55,300
|
|
|
7/31/2024
|
-0.10 / -0.26%
|
37.80
|
38.00
|
37.10
|
37.70
|
37.42
|
35.96
|
33,500
|
|
|
7/30/2024
|
+0.35 / +0.93%
|
37.50
|
38.00
|
37.10
|
37.80
|
37.52
|
36.06
|
24,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
37.30
|
37.45
|
36.70
|
37.45
|
37.09
|
35.72
|
54,900
|
|
|
7/26/2024
|
-0.05 / -0.13%
|
37.50
|
37.50
|
36.50
|
37.45
|
37.20
|
35.72
|
14,500
|
|
|
7/25/2024
|
+0.20 / +0.54%
|
36.90
|
37.50
|
36.30
|
37.50
|
36.80
|
35.77
|
28,000
|
|
|
7/24/2024
|
+1.80 / +5.07%
|
35.05
|
37.45
|
34.65
|
37.30
|
35.89
|
35.58
|
135,600
|
|
|
7/23/2024
|
-0.60 / -1.66%
|
36.40
|
37.00
|
35.50
|
35.50
|
36.45
|
33.86
|
99,900
|
|
|
7/22/2024
|
-2.55 / -6.60%
|
37.55
|
37.75
|
36.10
|
36.10
|
36.71
|
34.43
|
101,400
|
|
|
7/19/2024
|
+0.75 / +1.98%
|
37.80
|
39.50
|
37.80
|
38.65
|
38.60
|
36.87
|
127,500
|
|
|
7/18/2024
|
+1.40 / +3.84%
|
36.80
|
37.90
|
36.60
|
37.90
|
37.10
|
36.15
|
76,700
|
|
|
7/17/2024
|
-0.50 / -1.35%
|
37.65
|
37.70
|
36.15
|
36.50
|
37.08
|
34.82
|
109,300
|
|
|
7/16/2024
|
+0.20 / +0.54%
|
36.80
|
37.20
|
36.80
|
37.00
|
36.91
|
35.29
|
71,100
|
|
|
7/15/2024
|
+0.30 / +0.82%
|
37.00
|
37.00
|
35.80
|
36.80
|
36.43
|
35.10
|
48,400
|
|
|