|
Closing price on 3/6/2024
|
|
| Open |
28.50 |
| High |
28.75 |
| Low |
28.20 |
| Volume |
74,200 |
| Split-adjusted Price |
26.99 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2024
|
+0.40 / +1.39%
|
28.85
|
29.40
|
28.75
|
29.20
|
29.13
|
27.85
|
181,900
|
|
|
2/6/2024
|
+0.80 / +2.86%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.39
|
27.47
|
253,300
|
|
|
2/5/2024
|
-0.05 / -0.18%
|
28.05
|
28.20
|
27.90
|
28.00
|
28.08
|
26.71
|
69,000
|
|
|
2/2/2024
|
+0.35 / +1.26%
|
27.95
|
28.50
|
27.80
|
28.05
|
28.10
|
26.76
|
143,700
|
|
|
2/1/2024
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.40
|
27.70
|
27.65
|
26.42
|
70,000
|
|
|
1/31/2024
|
+0.85 / +3.19%
|
26.70
|
27.50
|
26.70
|
27.50
|
27.32
|
26.23
|
294,000
|
|
|
1/30/2024
|
+0.05 / +0.19%
|
26.60
|
26.75
|
26.60
|
26.65
|
26.67
|
25.42
|
65,400
|
|
|
1/29/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.68
|
25.37
|
64,100
|
|
|
1/26/2024
|
+0.05 / +0.19%
|
26.65
|
26.75
|
26.65
|
26.70
|
26.68
|
25.47
|
20,700
|
|
|
1/25/2024
|
-0.15 / -0.56%
|
26.60
|
27.00
|
26.60
|
26.65
|
26.73
|
25.42
|
31,600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.55
|
26.80
|
26.79
|
25.56
|
30,000
|
|
|
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
|
|
|