|
|
Closing price on 8/30/2019
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
5,750 |
| Split-adjusted Price |
19.01 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.83
|
19.01
|
5,750
|
|
|
8/29/2019
|
-0.10 / -0.42%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.60
|
18.93
|
2,500
|
|
|
8/28/2019
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.10
|
24.00
|
23.62
|
19.01
|
6,900
|
|
|
8/27/2019
|
-0.10 / -0.42%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.10
|
18.85
|
10,000
|
|
|
8/26/2019
|
0.00 / 0.00%
|
23.05
|
23.90
|
22.80
|
23.90
|
23.20
|
18.93
|
8,060
|
|
|
8/23/2019
|
-0.20 / -0.83%
|
23.50
|
23.90
|
23.10
|
23.90
|
23.66
|
18.93
|
3,550
|
|
|
8/22/2019
|
+0.20 / +0.84%
|
23.50
|
24.10
|
23.40
|
24.10
|
23.87
|
19.09
|
7,080
|
|
|
8/21/2019
|
-0.05 / -0.21%
|
23.50
|
23.90
|
23.20
|
23.90
|
23.76
|
18.93
|
5,260
|
|
|
8/20/2019
|
+0.05 / +0.21%
|
23.00
|
23.95
|
22.50
|
23.95
|
23.44
|
18.97
|
9,470
|
|
|
8/19/2019
|
-0.10 / -0.42%
|
23.35
|
23.90
|
23.00
|
23.90
|
23.87
|
18.93
|
2,220
|
|
|
8/16/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.30
|
24.00
|
23.85
|
19.01
|
8,050
|
|
|
8/15/2019
|
-0.10 / -0.41%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.30
|
18.45
|
3,040
|
|
|
8/14/2019
|
+0.40 / +1.69%
|
22.30
|
24.10
|
22.10
|
24.10
|
23.09
|
18.53
|
7,320
|
|
|
8/13/2019
|
-0.30 / -1.25%
|
23.00
|
23.70
|
22.60
|
23.70
|
23.38
|
18.22
|
2,310
|
|
|
8/12/2019
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.46
|
18.45
|
7,120
|
|
|
8/9/2019
|
0.00 / 0.00%
|
22.55
|
24.00
|
22.45
|
24.00
|
22.91
|
18.45
|
2,750
|
|
|
8/8/2019
|
+1.10 / +4.80%
|
21.40
|
24.00
|
21.40
|
24.00
|
23.00
|
18.45
|
8,000
|
|
|
8/7/2019
|
-1.10 / -4.58%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.98
|
17.61
|
5,970
|
|
|
8/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
24.00
|
23.75
|
18.45
|
2,400
|
|
|
8/5/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.45
|
1,040
|
|
|
8/2/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.45
|
1,000
|
|
|
8/1/2019
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
18.45
|
1,190
|
|
|
7/31/2019
|
+0.15 / +0.63%
|
23.95
|
23.95
|
23.00
|
23.95
|
23.83
|
18.41
|
6,210
|
|
|
7/30/2019
|
+0.60 / +2.59%
|
23.15
|
23.80
|
23.10
|
23.80
|
23.40
|
18.30
|
5,000
|
|
|
7/29/2019
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.84
|
3,000
|
|
|
7/26/2019
|
-0.20 / -0.83%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.22
|
18.45
|
11,110
|
|
|
7/25/2019
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.61
|
2,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.68
|
5,050
|
|
|
7/23/2019
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.51
|
17.68
|
2,310
|
|
|
7/22/2019
|
+1.40 / +6.48%
|
21.50
|
23.00
|
21.10
|
23.00
|
21.72
|
17.68
|
5,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|