|
|
Closing price on 8/5/2020
|
|
| Open |
17.30 |
| High |
17.65 |
| Low |
17.20 |
| Volume |
26,820 |
| Split-adjusted Price |
13.82 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.30
|
19.45
|
19.25
|
19.45
|
19.34
|
15.40
|
57,380
|
|
|
7/8/2020
|
-0.05 / -0.26%
|
19.15
|
19.50
|
19.15
|
19.45
|
19.29
|
15.40
|
34,880
|
|
|
7/7/2020
|
-0.20 / -1.02%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.37
|
15.44
|
47,280
|
|
|
7/6/2020
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.40
|
19.70
|
19.53
|
15.60
|
41,070
|
|
|
7/3/2020
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.35
|
19.75
|
19.52
|
15.64
|
61,570
|
|
|
7/2/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.45
|
19.90
|
19.76
|
15.76
|
29,250
|
|
|
7/1/2020
|
0.00 / 0.00%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.63
|
15.76
|
22,920
|
|
|
6/30/2020
|
+0.10 / +0.51%
|
19.30
|
19.90
|
18.70
|
19.90
|
19.45
|
15.76
|
77,930
|
|
|
6/29/2020
|
-0.65 / -3.18%
|
20.10
|
20.15
|
19.05
|
19.80
|
19.58
|
15.68
|
85,950
|
|
|
6/26/2020
|
-0.05 / -0.24%
|
20.25
|
20.45
|
20.15
|
20.45
|
20.30
|
16.19
|
56,660
|
|
|
6/25/2020
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.31
|
16.23
|
63,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|