|
Closing price on 8/30/2022
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
30.00 |
| Volume |
9,400 |
| Split-adjusted Price |
26.10 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.15 / -0.50%
|
30.30
|
30.50
|
30.00
|
30.15
|
30.24
|
26.10
|
9,400
|
|
|
8/29/2022
|
-0.20 / -0.66%
|
29.00
|
30.40
|
29.00
|
30.30
|
29.97
|
26.23
|
11,900
|
|
|
8/26/2022
|
+0.60 / +2.01%
|
29.05
|
30.60
|
29.05
|
30.50
|
30.24
|
26.41
|
49,200
|
|
|
8/25/2022
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.60
|
25.89
|
20,000
|
|
|
8/24/2022
|
+0.20 / +0.67%
|
28.90
|
30.15
|
28.90
|
30.00
|
29.40
|
25.97
|
9,400
|
|
|
8/23/2022
|
-0.20 / -0.67%
|
28.80
|
30.00
|
28.80
|
29.80
|
29.47
|
25.80
|
8,400
|
|
|
8/22/2022
|
-0.40 / -1.32%
|
30.40
|
30.40
|
28.35
|
30.00
|
29.15
|
25.97
|
14,100
|
|
|
8/19/2022
|
-0.55 / -1.78%
|
31.10
|
31.10
|
29.55
|
30.40
|
30.04
|
26.32
|
30,200
|
|
|
8/18/2022
|
+0.60 / +1.98%
|
30.35
|
32.00
|
30.30
|
30.95
|
30.77
|
26.80
|
11,500
|
|
|
8/17/2022
|
+0.05 / +0.17%
|
30.30
|
30.45
|
30.10
|
30.35
|
30.34
|
26.28
|
50,800
|
|
|
8/16/2022
|
-0.15 / -0.49%
|
30.00
|
30.40
|
29.55
|
30.30
|
29.82
|
26.23
|
47,500
|
|
|
8/15/2022
|
+0.45 / +1.50%
|
30.00
|
30.45
|
29.60
|
30.45
|
30.26
|
26.36
|
96,000
|
|
|
8/12/2022
|
+1.50 / +5.26%
|
28.50
|
30.15
|
28.00
|
30.00
|
29.13
|
25.97
|
82,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
28.10
|
28.70
|
28.10
|
28.50
|
28.25
|
24.68
|
95,200
|
|
|
8/10/2022
|
-0.10 / -0.35%
|
28.55
|
28.90
|
27.85
|
28.50
|
28.23
|
24.68
|
28,300
|
|
|
8/9/2022
|
+0.40 / +1.42%
|
28.20
|
28.70
|
27.25
|
28.60
|
28.28
|
24.76
|
83,100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.21
|
24.42
|
7,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.70
|
28.20
|
28.00
|
24.42
|
12,800
|
|
|
8/4/2022
|
+0.05 / +0.18%
|
28.20
|
28.80
|
27.60
|
28.20
|
28.10
|
24.42
|
35,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
27.50
|
28.20
|
27.50
|
28.15
|
27.76
|
24.37
|
33,200
|
|
|
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
|
|
|