|
Closing price on 1/23/2024
|
|
| Open |
27.05 |
| High |
27.20 |
| Low |
26.75 |
| Volume |
61,900 |
| Split-adjusted Price |
25.56 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.25 / -0.92%
|
27.05
|
27.20
|
26.75
|
26.80
|
26.95
|
25.56
|
61,900
|
|
|
1/22/2024
|
-0.05 / -0.18%
|
27.25
|
27.25
|
26.85
|
27.05
|
27.02
|
25.80
|
77,500
|
|
|
1/19/2024
|
+0.20 / +0.74%
|
26.65
|
27.10
|
26.50
|
27.10
|
26.94
|
25.85
|
143,900
|
|
|
1/18/2024
|
+0.15 / +0.56%
|
27.00
|
27.15
|
26.65
|
26.90
|
26.84
|
25.66
|
102,100
|
|
|
1/17/2024
|
+0.05 / +0.19%
|
26.95
|
26.95
|
26.60
|
26.75
|
26.70
|
25.52
|
220,100
|
|
|
1/16/2024
|
+0.10 / +0.38%
|
26.95
|
27.00
|
26.65
|
26.70
|
26.74
|
25.47
|
24,500
|
|
|
1/15/2024
|
-0.10 / -0.37%
|
26.90
|
27.20
|
26.60
|
26.60
|
26.95
|
25.37
|
151,100
|
|
|
1/12/2024
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.45
|
26.70
|
26.64
|
25.47
|
146,700
|
|
|
1/11/2024
|
+0.95 / +3.66%
|
26.25
|
27.40
|
26.25
|
26.90
|
26.94
|
25.66
|
282,700
|
|
|
1/10/2024
|
+0.10 / +0.39%
|
25.95
|
26.00
|
25.75
|
25.95
|
25.90
|
24.75
|
49,300
|
|
|
1/9/2024
|
+0.10 / +0.39%
|
25.85
|
26.00
|
25.75
|
25.85
|
25.87
|
24.66
|
41,300
|
|
|
1/8/2024
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.65
|
25.75
|
25.74
|
24.56
|
73,900
|
|
|
1/5/2024
|
+0.15 / +0.58%
|
25.60
|
25.80
|
25.45
|
25.80
|
25.70
|
24.61
|
32,300
|
|
|
1/4/2024
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.55
|
25.65
|
25.69
|
24.47
|
18,500
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.55
|
25.80
|
25.70
|
24.61
|
43,600
|
|
|
1/2/2024
|
+0.55 / +2.18%
|
25.40
|
25.80
|
25.30
|
25.80
|
25.47
|
24.61
|
43,600
|
|
|
12/29/2023
|
-0.10 / -0.39%
|
25.35
|
25.55
|
25.20
|
25.25
|
25.28
|
24.08
|
36,600
|
|
|
12/28/2023
|
-0.10 / -0.39%
|
25.45
|
25.45
|
25.30
|
25.35
|
25.36
|
24.18
|
40,300
|
|
|
12/27/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.25
|
25.45
|
25.44
|
24.28
|
17,200
|
|
|
12/26/2023
|
+0.10 / +0.39%
|
25.45
|
25.50
|
25.30
|
25.45
|
25.45
|
24.28
|
12,200
|
|
|
12/25/2023
|
+0.15 / +0.60%
|
25.20
|
25.60
|
25.20
|
25.35
|
25.38
|
24.18
|
27,100
|
|
|
12/22/2023
|
+0.05 / +0.20%
|
25.25
|
25.40
|
25.15
|
25.20
|
25.28
|
24.04
|
18,100
|
|
|
12/21/2023
|
-0.05 / -0.20%
|
25.20
|
25.20
|
25.00
|
25.15
|
25.04
|
23.99
|
10,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
25.20
|
25.55
|
24.90
|
25.20
|
24.99
|
24.04
|
39,400
|
|
|
12/19/2023
|
0.00 / 0.00%
|
25.20
|
25.35
|
25.05
|
25.20
|
25.23
|
24.04
|
31,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.28
|
24.04
|
44,000
|
|
|
12/15/2023
|
-0.35 / -1.37%
|
25.45
|
25.50
|
25.20
|
25.20
|
25.36
|
24.04
|
6,800
|
|
|
12/14/2023
|
+0.15 / +0.59%
|
25.60
|
25.60
|
25.35
|
25.55
|
25.52
|
24.37
|
10,600
|
|
|
12/13/2023
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.35
|
25.40
|
25.42
|
24.23
|
11,400
|
|
|
12/12/2023
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.35
|
25.40
|
25.44
|
24.23
|
11,900
|
|
|