|
Closing price on 9/19/2022
|
|
| Open |
28.45 |
| High |
28.70 |
| Low |
28.35 |
| Volume |
24,100 |
| Split-adjusted Price |
25.77 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.90 / -3.08%
|
28.45
|
28.70
|
28.35
|
28.35
|
28.42
|
25.77
|
24,100
|
|
|
9/16/2022
|
+0.25 / +0.86%
|
29.05
|
29.80
|
28.20
|
29.25
|
28.92
|
26.59
|
2,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
28.10
|
29.10
|
28.10
|
29.00
|
28.81
|
26.36
|
15,300
|
|
|
9/14/2022
|
-1.00 / -3.33%
|
28.05
|
29.40
|
28.05
|
29.00
|
28.47
|
26.36
|
11,500
|
|
|
9/13/2022
|
+0.80 / +2.61%
|
30.70
|
31.50
|
30.65
|
31.50
|
30.73
|
27.27
|
39,500
|
|
|
9/12/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.81
|
26.58
|
12,800
|
|
|
9/9/2022
|
+1.00 / +3.33%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.25
|
26.84
|
48,200
|
|
|
9/8/2022
|
-0.60 / -1.96%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
25.97
|
3,700
|
|
|
9/7/2022
|
+0.15 / +0.49%
|
31.40
|
31.40
|
30.10
|
30.60
|
30.42
|
26.49
|
24,600
|
|
|
9/6/2022
|
-0.75 / -2.40%
|
30.10
|
31.30
|
30.10
|
30.45
|
30.77
|
26.36
|
7,100
|
|
|
9/5/2022
|
-0.50 / -1.58%
|
31.50
|
31.70
|
30.25
|
31.20
|
31.11
|
27.01
|
17,300
|
|
|
8/31/2022
|
+1.55 / +5.14%
|
30.15
|
31.90
|
30.15
|
31.70
|
31.08
|
27.45
|
37,200
|
|
|
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
|
|
|