|
Closing price on 9/17/2019
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
2,920 |
| Split-adjusted Price |
19.01 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
+0.05 / +0.21%
|
24.20
|
24.20
|
23.30
|
24.00
|
23.97
|
19.01
|
2,920
|
|
|
9/16/2019
|
+0.55 / +2.35%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
18.97
|
620
|
|
|
9/13/2019
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.30
|
18.53
|
1,450
|
|
|
9/12/2019
|
-0.60 / -2.52%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.50
|
18.37
|
620
|
|
|
9/11/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.60
|
23.80
|
22.82
|
18.85
|
7,800
|
|
|
9/10/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.85
|
1,500
|
|
|
9/9/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.85
|
23.90
|
23.91
|
18.93
|
1,020
|
|
|
9/6/2019
|
-0.05 / -0.21%
|
23.75
|
23.95
|
23.75
|
23.95
|
23.85
|
18.97
|
5,000
|
|
|
9/5/2019
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.01
|
1,000
|
|
|
9/4/2019
|
-0.10 / -0.42%
|
23.30
|
23.90
|
23.25
|
23.90
|
23.59
|
18.93
|
1,700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.05
|
24.00
|
23.65
|
19.01
|
8,120
|
|
|
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
|
|
|