Closing price on 3/27/2024
|
|
Open |
28.20 |
High |
28.60 |
Low |
28.15 |
Volume |
98,800 |
Split-adjusted Price |
27.23 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+0.35 / +1.24%
|
28.20
|
28.60
|
28.15
|
28.55
|
28.40
|
27.23
|
98,800
|
|
3/26/2024
|
0.00 / 0.00%
|
28.05
|
28.35
|
28.05
|
28.20
|
28.25
|
26.90
|
33,000
|
|
3/25/2024
|
-0.15 / -0.53%
|
28.35
|
28.35
|
28.15
|
28.20
|
28.24
|
26.90
|
43,600
|
|
3/22/2024
|
-0.25 / -0.87%
|
28.60
|
28.70
|
28.25
|
28.35
|
28.34
|
27.04
|
85,300
|
|
3/21/2024
|
-0.35 / -1.21%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.81
|
27.28
|
54,800
|
|
3/20/2024
|
+0.20 / +0.70%
|
28.45
|
28.95
|
28.30
|
28.95
|
28.44
|
27.61
|
25,900
|
|
3/19/2024
|
+0.40 / +1.41%
|
29.50
|
29.60
|
28.50
|
28.75
|
28.98
|
27.42
|
105,000
|
|
3/18/2024
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.85
|
28.35
|
28.13
|
27.04
|
54,100
|
|
3/15/2024
|
+0.35 / +1.25%
|
28.20
|
28.55
|
28.05
|
28.40
|
28.35
|
27.09
|
86,400
|
|
3/14/2024
|
-0.30 / -1.06%
|
28.25
|
28.40
|
27.90
|
28.05
|
28.21
|
26.76
|
64,400
|
|
3/13/2024
|
+0.05 / +0.18%
|
28.30
|
28.35
|
28.15
|
28.35
|
28.25
|
27.04
|
36,800
|
|
3/12/2024
|
+0.10 / +0.35%
|
28.20
|
28.35
|
28.00
|
28.30
|
28.24
|
26.99
|
38,300
|
|
3/11/2024
|
-0.15 / -0.53%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.35
|
26.90
|
55,800
|
|
3/8/2024
|
-0.05 / -0.18%
|
28.20
|
28.40
|
28.05
|
28.35
|
28.16
|
27.04
|
23,600
|
|
3/7/2024
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.05
|
28.40
|
28.29
|
27.09
|
53,100
|
|
3/6/2024
|
-0.20 / -0.70%
|
28.50
|
28.75
|
28.20
|
28.30
|
28.36
|
26.99
|
74,200
|
|
3/5/2024
|
+0.05 / +0.18%
|
28.55
|
28.55
|
28.10
|
28.50
|
28.35
|
27.18
|
66,800
|
|
3/4/2024
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.30
|
28.45
|
28.40
|
27.14
|
78,300
|
|
3/1/2024
|
+0.10 / +0.35%
|
28.00
|
28.40
|
28.00
|
28.30
|
28.16
|
26.99
|
36,900
|
|
2/29/2024
|
-0.35 / -1.23%
|
28.30
|
28.95
|
27.90
|
28.20
|
28.19
|
26.90
|
83,200
|
|
2/28/2024
|
+0.15 / +0.53%
|
28.40
|
28.70
|
28.30
|
28.55
|
28.48
|
27.23
|
54,300
|
|
2/27/2024
|
+0.35 / +1.25%
|
28.10
|
28.45
|
27.80
|
28.40
|
28.10
|
27.09
|
79,900
|
|
2/26/2024
|
-0.35 / -1.23%
|
28.40
|
28.40
|
28.00
|
28.05
|
28.16
|
26.76
|
59,100
|
|
2/23/2024
|
-0.45 / -1.56%
|
28.90
|
28.90
|
28.10
|
28.40
|
28.52
|
27.09
|
67,000
|
|
2/22/2024
|
+0.35 / +1.23%
|
28.75
|
28.85
|
28.35
|
28.85
|
28.58
|
27.52
|
56,400
|
|
2/21/2024
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.40
|
28.50
|
28.53
|
27.18
|
110,200
|
|
2/20/2024
|
-0.20 / -0.69%
|
28.85
|
29.00
|
28.60
|
28.60
|
28.82
|
27.28
|
63,600
|
|
2/19/2024
|
-0.20 / -0.69%
|
29.00
|
29.20
|
28.00
|
28.80
|
28.76
|
27.47
|
223,100
|
|
2/16/2024
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.90
|
29.00
|
29.07
|
27.66
|
61,900
|
|
2/15/2024
|
0.00 / 0.00%
|
29.30
|
29.85
|
29.10
|
29.20
|
29.33
|
27.85
|
173,300
|
|
|