|
Closing price on 9/23/2021
|
|
| Open |
30.00 |
| High |
30.90 |
| Low |
28.85 |
| Volume |
305,700 |
| Split-adjusted Price |
25.11 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.75 / -2.52%
|
30.00
|
30.90
|
28.85
|
29.00
|
29.60
|
25.11
|
305,700
|
|
|
9/22/2021
|
+1.80 / +6.44%
|
28.95
|
29.75
|
28.30
|
29.75
|
29.09
|
25.76
|
360,700
|
|
|
9/21/2021
|
+1.10 / +4.10%
|
26.00
|
27.95
|
26.00
|
27.95
|
27.06
|
24.20
|
276,900
|
|
|
9/20/2021
|
-0.75 / -2.72%
|
28.00
|
28.00
|
26.80
|
26.85
|
27.48
|
23.25
|
311,500
|
|
|
9/17/2021
|
+0.20 / +0.73%
|
27.60
|
27.90
|
27.30
|
27.60
|
27.56
|
23.90
|
114,500
|
|
|
9/16/2021
|
+0.70 / +2.62%
|
26.70
|
27.50
|
25.90
|
27.40
|
26.74
|
23.72
|
230,700
|
|
|
9/15/2021
|
+0.70 / +2.69%
|
25.40
|
26.85
|
25.40
|
26.70
|
26.32
|
23.12
|
117,400
|
|
|
9/14/2021
|
-0.55 / -2.07%
|
27.00
|
27.00
|
25.60
|
26.00
|
26.33
|
22.51
|
93,200
|
|
|
9/13/2021
|
-0.80 / -2.93%
|
27.50
|
27.50
|
26.45
|
26.55
|
27.00
|
22.99
|
115,500
|
|
|
9/10/2021
|
+0.35 / +1.30%
|
27.00
|
27.60
|
27.00
|
27.35
|
27.35
|
23.68
|
105,000
|
|
|
9/9/2021
|
-1.00 / -3.57%
|
27.20
|
27.95
|
26.80
|
27.00
|
27.09
|
23.38
|
141,000
|
|
|
9/8/2021
|
+0.80 / +2.94%
|
27.20
|
28.00
|
27.20
|
28.00
|
27.60
|
24.24
|
109,600
|
|
|
9/7/2021
|
-1.30 / -4.56%
|
27.55
|
28.50
|
27.20
|
27.20
|
27.54
|
23.55
|
132,900
|
|
|
9/6/2021
|
-0.10 / -0.35%
|
28.60
|
28.60
|
26.60
|
28.50
|
27.88
|
24.68
|
536,700
|
|
|
9/1/2021
|
-0.80 / -2.72%
|
28.30
|
29.50
|
28.20
|
28.60
|
28.69
|
24.76
|
181,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.00
|
29.40
|
28.67
|
25.45
|
174,400
|
|
|
8/30/2021
|
+1.50 / +5.38%
|
29.50
|
29.50
|
27.00
|
29.40
|
28.17
|
25.45
|
308,400
|
|
|
8/27/2021
|
+1.80 / +6.90%
|
26.20
|
27.90
|
25.25
|
27.90
|
27.17
|
24.16
|
506,100
|
|
|
8/26/2021
|
+1.10 / +4.40%
|
24.55
|
26.50
|
24.55
|
26.10
|
25.62
|
22.60
|
184,000
|
|
|
8/25/2021
|
-0.25 / -0.99%
|
25.25
|
25.25
|
24.55
|
25.00
|
24.85
|
21.64
|
48,900
|
|
|
8/24/2021
|
+1.65 / +6.99%
|
22.90
|
25.25
|
22.90
|
25.25
|
24.32
|
21.86
|
251,200
|
|
|
8/23/2021
|
-0.40 / -1.67%
|
24.25
|
25.00
|
23.60
|
23.60
|
24.11
|
20.43
|
146,800
|
|
|
8/20/2021
|
-1.60 / -6.25%
|
25.40
|
25.70
|
24.00
|
24.00
|
24.90
|
20.78
|
268,600
|
|
|
8/19/2021
|
-0.60 / -2.29%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.81
|
22.16
|
102,400
|
|
|
8/18/2021
|
+0.60 / +2.34%
|
25.70
|
26.40
|
25.70
|
26.20
|
26.05
|
22.68
|
126,300
|
|
|
8/17/2021
|
-1.10 / -4.12%
|
26.40
|
26.70
|
25.60
|
25.60
|
25.94
|
22.16
|
149,500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.90
|
26.70
|
26.15
|
23.12
|
183,200
|
|
|
8/13/2021
|
+0.20 / +0.75%
|
26.70
|
26.80
|
25.60
|
26.70
|
26.20
|
23.12
|
161,700
|
|
|
8/12/2021
|
+1.20 / +4.74%
|
25.30
|
26.50
|
24.80
|
26.50
|
25.82
|
22.94
|
337,900
|
|
|
8/11/2021
|
-0.70 / -2.69%
|
26.10
|
26.10
|
25.30
|
25.30
|
25.77
|
21.90
|
138,200
|
|
|