|
Closing price on 5/15/2026
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
10,800 |
| Split-adjusted Price |
23.15 |
There is no data on 5/16/2026. Display data on 5/15/2026 instead.
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
+0.15 / +0.65%
|
23.20
|
23.40
|
23.00
|
23.15
|
23.18
|
23.15
|
10,800
|
|
|
5/14/2026
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.95
|
23.00
|
23.08
|
23.00
|
61,500
|
|
|
5/13/2026
|
-0.10 / -0.43%
|
23.20
|
23.25
|
23.05
|
23.10
|
23.12
|
23.10
|
57,100
|
|
|
5/12/2026
|
-0.40 / -1.69%
|
23.55
|
23.60
|
23.20
|
23.20
|
23.32
|
23.20
|
152,800
|
|
|
5/11/2026
|
-0.20 / -0.84%
|
23.45
|
23.85
|
23.25
|
23.60
|
23.43
|
23.60
|
146,900
|
|
|
5/8/2026
|
+0.10 / +0.42%
|
23.55
|
23.90
|
23.55
|
23.80
|
23.77
|
23.80
|
56,300
|
|
|
5/7/2026
|
+0.20 / +0.85%
|
23.70
|
24.05
|
23.50
|
23.70
|
23.84
|
23.70
|
95,000
|
|
|
5/6/2026
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.62
|
23.50
|
97,500
|
|
|
5/5/2026
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.70
|
23.70
|
23.78
|
23.70
|
59,700
|
|
|
5/4/2026
|
-0.10 / -0.42%
|
23.75
|
24.00
|
23.75
|
23.85
|
23.86
|
23.85
|
63,200
|
|
|
4/29/2026
|
-0.55 / -2.24%
|
23.60
|
24.05
|
23.60
|
23.95
|
23.81
|
23.95
|
107,100
|
|
|
4/28/2026
|
+0.15 / +0.62%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.37
|
24.50
|
72,800
|
|
|
4/24/2026
|
+0.60 / +2.53%
|
23.75
|
24.45
|
23.75
|
24.35
|
24.19
|
24.35
|
167,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
23.95
|
24.05
|
23.75
|
23.75
|
23.83
|
23.75
|
43,700
|
|
|
4/22/2026
|
-0.45 / -1.86%
|
23.70
|
24.00
|
23.70
|
23.75
|
23.88
|
23.75
|
16,600
|
|
|
4/21/2026
|
-0.05 / -0.21%
|
24.25
|
24.35
|
23.65
|
24.20
|
24.17
|
24.20
|
89,200
|
|
|
4/20/2026
|
+0.55 / +2.32%
|
23.70
|
24.25
|
23.65
|
24.25
|
23.95
|
24.25
|
152,800
|
|
|
4/17/2026
|
+0.05 / +0.21%
|
23.65
|
23.70
|
23.60
|
23.70
|
23.62
|
23.70
|
7,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.55
|
23.65
|
23.62
|
23.65
|
56,600
|
|
|
4/15/2026
|
+0.10 / +0.42%
|
23.60
|
23.65
|
23.45
|
23.65
|
23.57
|
23.65
|
99,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
23.55
|
23.80
|
23.50
|
23.55
|
23.57
|
23.55
|
22,600
|
|
|
4/13/2026
|
-0.10 / -0.42%
|
23.50
|
23.65
|
23.50
|
23.55
|
23.57
|
23.55
|
41,900
|
|
|
4/10/2026
|
-0.35 / -1.46%
|
24.10
|
24.10
|
23.65
|
23.65
|
23.75
|
23.65
|
107,700
|
|
|
4/9/2026
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.75
|
24.00
|
23.88
|
24.00
|
66,000
|
|
|
4/8/2026
|
+0.25 / +1.05%
|
23.80
|
24.15
|
23.50
|
24.05
|
23.86
|
24.05
|
122,300
|
|
|
4/7/2026
|
+0.15 / +0.63%
|
23.65
|
23.85
|
23.35
|
23.80
|
23.55
|
23.80
|
58,100
|
|
|
4/6/2026
|
-0.55 / -2.27%
|
24.20
|
24.20
|
23.65
|
23.65
|
23.81
|
23.65
|
90,800
|
|
|
4/3/2026
|
-0.20 / -0.82%
|
24.40
|
24.50
|
23.80
|
24.20
|
24.15
|
24.20
|
129,100
|
|
|
4/2/2026
|
+0.30 / +1.24%
|
24.00
|
24.75
|
23.75
|
24.40
|
24.34
|
24.40
|
160,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
23.90
|
25.75
|
23.90
|
24.10
|
24.47
|
24.10
|
213,000
|
|
|