|
|
Closing price on 9/29/2020
|
|
| Open |
19.85 |
| High |
19.85 |
| Low |
19.15 |
| Volume |
142,670 |
| Split-adjusted Price |
15.17 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.55 / -2.79%
|
19.85
|
19.85
|
19.15
|
19.15
|
19.47
|
15.17
|
142,670
|
|
|
9/28/2020
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.65
|
19.70
|
19.77
|
15.60
|
101,740
|
|
|
9/25/2020
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.65
|
19.75
|
19.76
|
15.64
|
75,590
|
|
|
9/24/2020
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.80
|
19.95
|
19.90
|
15.80
|
70,820
|
|
|
9/23/2020
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.80
|
20.00
|
19.98
|
15.84
|
115,020
|
|
|
9/22/2020
|
-0.25 / -1.23%
|
19.90
|
20.10
|
19.70
|
20.00
|
19.86
|
15.84
|
114,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
20.45
|
20.45
|
19.90
|
20.25
|
20.12
|
16.04
|
93,300
|
|
|
9/18/2020
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.00
|
20.25
|
20.16
|
16.04
|
81,240
|
|
|
9/17/2020
|
+0.70 / +3.58%
|
19.55
|
20.40
|
19.55
|
20.25
|
20.01
|
16.04
|
272,530
|
|
|
9/16/2020
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.35
|
19.55
|
19.45
|
15.48
|
75,730
|
|
|
9/15/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.48
|
15.52
|
99,670
|
|
|
9/14/2020
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.35
|
19.60
|
19.46
|
15.52
|
120,450
|
|
|
9/11/2020
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.35
|
19.65
|
19.50
|
15.56
|
70,580
|
|
|
9/10/2020
|
+0.15 / +0.77%
|
19.60
|
19.65
|
19.40
|
19.65
|
19.57
|
15.56
|
44,140
|
|
|
9/9/2020
|
+0.05 / +0.26%
|
19.20
|
19.65
|
19.05
|
19.50
|
19.21
|
15.44
|
126,490
|
|
|
9/8/2020
|
-0.20 / -1.02%
|
19.60
|
19.65
|
19.25
|
19.45
|
19.43
|
15.40
|
77,190
|
|
|
9/7/2020
|
0.00 / 0.00%
|
19.65
|
19.85
|
19.40
|
19.65
|
19.64
|
15.56
|
80,330
|
|
|
9/4/2020
|
-0.10 / -0.51%
|
19.30
|
19.65
|
19.15
|
19.65
|
19.45
|
15.56
|
80,380
|
|
|
9/3/2020
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.45
|
19.75
|
19.69
|
15.64
|
93,390
|
|
|
9/1/2020
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.50
|
19.85
|
19.67
|
15.72
|
73,720
|
|
|
8/31/2020
|
+0.30 / +1.53%
|
19.60
|
20.10
|
19.60
|
19.90
|
19.87
|
15.76
|
209,360
|
|
|
8/28/2020
|
+0.40 / +2.08%
|
19.20
|
19.70
|
19.00
|
19.60
|
19.40
|
15.52
|
211,970
|
|
|
8/27/2020
|
+0.15 / +0.79%
|
19.20
|
19.20
|
18.70
|
19.20
|
18.91
|
15.20
|
126,360
|
|
|
8/26/2020
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.80
|
19.05
|
19.03
|
15.09
|
96,140
|
|
|
8/25/2020
|
+0.50 / +2.68%
|
18.85
|
19.40
|
18.70
|
19.15
|
19.05
|
15.17
|
155,100
|
|
|
8/24/2020
|
+0.45 / +2.47%
|
18.20
|
18.80
|
18.10
|
18.65
|
18.36
|
14.77
|
118,220
|
|
|
8/21/2020
|
+0.70 / +4.00%
|
17.50
|
18.45
|
17.30
|
18.20
|
17.99
|
14.41
|
115,650
|
|
|
8/20/2020
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.20
|
17.50
|
17.27
|
13.86
|
65,480
|
|
|
8/19/2020
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.45
|
17.26
|
13.82
|
71,720
|
|
|
8/18/2020
|
-0.05 / -0.29%
|
17.30
|
17.65
|
17.00
|
17.45
|
17.21
|
13.82
|
58,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|