|
|
Closing price on 10/18/2023
|
|
| Open |
24.30 |
| High |
24.85 |
| Low |
23.80 |
| Volume |
90,800 |
| Split-adjusted Price |
22.70 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.35 / -1.45%
|
24.30
|
24.85
|
23.80
|
23.80
|
24.22
|
22.70
|
90,800
|
|
|
10/17/2023
|
-0.65 / -2.62%
|
25.00
|
25.25
|
24.15
|
24.15
|
24.77
|
23.04
|
110,300
|
|
|
10/16/2023
|
-0.40 / -1.59%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.08
|
23.66
|
26,000
|
|
|
10/13/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.80
|
25.20
|
24.95
|
24.04
|
62,400
|
|
|
10/12/2023
|
+0.25 / +1.00%
|
25.05
|
25.30
|
24.95
|
25.20
|
25.10
|
24.04
|
50,600
|
|
|
10/11/2023
|
-0.05 / -0.20%
|
25.10
|
25.65
|
24.70
|
24.95
|
24.98
|
23.80
|
293,200
|
|
|
10/10/2023
|
-0.40 / -1.57%
|
25.40
|
25.80
|
24.90
|
25.00
|
25.26
|
23.85
|
25,100
|
|
|
10/9/2023
|
-1.30 / -4.87%
|
26.10
|
26.65
|
24.85
|
25.40
|
24.90
|
24.23
|
902,200
|
|
|
10/6/2023
|
+0.20 / +0.75%
|
26.10
|
26.80
|
25.85
|
26.70
|
26.43
|
25.47
|
206,200
|
|
|
10/5/2023
|
+1.15 / +4.54%
|
25.05
|
26.80
|
25.05
|
26.50
|
25.74
|
25.28
|
101,900
|
|
|
10/4/2023
|
+0.30 / +1.20%
|
24.50
|
25.35
|
24.50
|
25.35
|
25.14
|
24.18
|
75,600
|
|
|
10/3/2023
|
+0.05 / +0.20%
|
25.15
|
25.15
|
24.20
|
25.05
|
24.95
|
23.89
|
88,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.02
|
23.85
|
15,000
|
|
|
9/29/2023
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.95
|
25.00
|
25.11
|
23.85
|
35,600
|
|
|
9/28/2023
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.85
|
25.20
|
25.02
|
24.04
|
326,900
|
|
|
9/27/2023
|
-0.45 / -1.77%
|
24.40
|
25.45
|
24.40
|
25.00
|
24.82
|
23.85
|
114,700
|
|
|
9/26/2023
|
+0.15 / +0.59%
|
25.25
|
25.60
|
25.10
|
25.45
|
25.30
|
24.28
|
44,600
|
|
|
9/25/2023
|
-0.90 / -3.44%
|
25.50
|
26.20
|
25.20
|
25.30
|
25.50
|
24.13
|
189,300
|
|
|
9/22/2023
|
-0.30 / -1.13%
|
26.30
|
26.80
|
25.40
|
26.20
|
25.72
|
24.99
|
234,000
|
|
|
9/21/2023
|
-0.45 / -1.67%
|
26.85
|
26.85
|
26.45
|
26.50
|
26.60
|
25.28
|
69,500
|
|
|
9/20/2023
|
+0.05 / +0.19%
|
26.80
|
27.15
|
26.35
|
26.95
|
26.94
|
25.71
|
67,700
|
|
|
9/19/2023
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.79
|
25.66
|
123,500
|
|
|
9/18/2023
|
+0.40 / +1.51%
|
26.55
|
27.00
|
26.50
|
26.90
|
26.81
|
25.66
|
62,400
|
|
|
9/15/2023
|
+0.35 / +1.34%
|
26.20
|
26.60
|
26.00
|
26.50
|
26.22
|
25.28
|
144,500
|
|
|
9/14/2023
|
-0.25 / -0.95%
|
26.20
|
26.85
|
26.15
|
26.15
|
26.37
|
24.94
|
233,700
|
|
|
9/13/2023
|
-0.50 / -1.77%
|
28.25
|
28.50
|
27.60
|
27.70
|
27.94
|
25.18
|
201,300
|
|
|
9/12/2023
|
+0.20 / +0.71%
|
28.50
|
28.50
|
27.95
|
28.20
|
28.07
|
25.64
|
355,600
|
|
|
9/11/2023
|
-0.85 / -2.95%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.38
|
25.45
|
267,400
|
|
|
9/8/2023
|
-0.10 / -0.35%
|
28.95
|
29.00
|
28.50
|
28.85
|
28.75
|
26.23
|
83,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
28.95
|
29.20
|
28.45
|
28.95
|
28.81
|
26.32
|
95,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|