|
|
Closing price on 9/4/2020
|
|
| Open |
19.30 |
| High |
19.65 |
| Low |
19.15 |
| Volume |
80,380 |
| Split-adjusted Price |
15.56 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2020
|
-0.20 / -1.13%
|
17.70
|
17.95
|
17.40
|
17.50
|
17.56
|
13.86
|
23,690
|
|
|
8/14/2020
|
-0.15 / -0.84%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.69
|
14.02
|
327,540
|
|
|
8/13/2020
|
-0.10 / -0.56%
|
17.70
|
17.95
|
17.70
|
17.85
|
17.86
|
14.14
|
58,120
|
|
|
8/12/2020
|
-0.25 / -1.37%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.91
|
14.21
|
45,890
|
|
|
8/11/2020
|
-0.20 / -1.09%
|
18.05
|
18.40
|
18.00
|
18.20
|
18.07
|
14.41
|
60,380
|
|
|
8/10/2020
|
+0.05 / +0.27%
|
18.45
|
18.60
|
18.20
|
18.40
|
18.36
|
14.57
|
33,000
|
|
|
8/7/2020
|
+0.35 / +1.94%
|
18.20
|
18.60
|
18.00
|
18.35
|
18.29
|
14.53
|
70,200
|
|
|
8/6/2020
|
+0.55 / +3.15%
|
17.70
|
18.00
|
17.30
|
18.00
|
17.55
|
14.25
|
71,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|