|
Closing price on 3/6/2025
|
|
| Open |
36.55 |
| High |
37.05 |
| Low |
36.55 |
| Volume |
30,800 |
| Split-adjusted Price |
36.70 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
0.00 / 0.00%
|
36.55
|
37.05
|
36.55
|
36.70
|
36.79
|
36.70
|
30,800
|
|
|
3/5/2025
|
-0.15 / -0.41%
|
36.85
|
36.90
|
36.60
|
36.70
|
36.82
|
36.70
|
19,500
|
|
|
3/4/2025
|
0.00 / 0.00%
|
36.50
|
36.85
|
36.40
|
36.85
|
36.57
|
36.85
|
31,500
|
|
|
3/3/2025
|
+0.50 / +1.38%
|
36.20
|
37.00
|
36.20
|
36.85
|
36.58
|
36.85
|
38,800
|
|
|
2/28/2025
|
-0.15 / -0.41%
|
36.90
|
36.90
|
36.30
|
36.35
|
36.45
|
36.35
|
29,300
|
|
|
2/27/2025
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.30
|
36.50
|
36.33
|
36.50
|
51,200
|
|
|
2/26/2025
|
-0.15 / -0.41%
|
36.55
|
36.80
|
36.05
|
36.40
|
36.37
|
36.40
|
69,300
|
|
|
2/25/2025
|
-1.20 / -3.18%
|
37.75
|
37.75
|
36.50
|
36.55
|
37.18
|
36.55
|
101,100
|
|
|
2/24/2025
|
0.00 / 0.00%
|
37.75
|
37.75
|
37.40
|
37.75
|
37.68
|
37.75
|
29,900
|
|
|
2/21/2025
|
-0.05 / -0.13%
|
38.00
|
38.20
|
37.50
|
37.75
|
37.93
|
37.75
|
54,100
|
|
|
2/20/2025
|
+0.40 / +1.07%
|
37.50
|
38.30
|
37.45
|
37.80
|
37.81
|
37.80
|
178,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.10
|
37.40
|
37.48
|
37.40
|
68,000
|
|
|
2/18/2025
|
+1.10 / +3.03%
|
36.95
|
37.50
|
36.05
|
37.40
|
37.08
|
37.40
|
243,200
|
|
|
2/17/2025
|
-0.20 / -0.55%
|
36.90
|
36.90
|
36.30
|
36.30
|
36.39
|
36.30
|
138,800
|
|
|
2/14/2025
|
-0.20 / -0.54%
|
36.65
|
37.20
|
36.50
|
36.50
|
36.72
|
36.50
|
42,200
|
|
|
2/13/2025
|
-0.25 / -0.68%
|
37.50
|
37.50
|
36.50
|
36.70
|
37.11
|
36.70
|
61,600
|
|
|
2/12/2025
|
+1.45 / +4.08%
|
35.50
|
37.00
|
35.30
|
36.95
|
36.14
|
36.95
|
196,300
|
|
|
2/11/2025
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.10
|
35.50
|
35.39
|
35.50
|
74,700
|
|
|
2/10/2025
|
-0.35 / -0.98%
|
35.95
|
36.50
|
35.50
|
35.50
|
35.69
|
35.50
|
70,400
|
|
|
2/7/2025
|
+1.20 / +3.46%
|
34.80
|
36.90
|
34.50
|
35.85
|
35.51
|
35.85
|
140,900
|
|
|
2/6/2025
|
+0.25 / +0.73%
|
34.40
|
34.65
|
33.80
|
34.65
|
34.11
|
34.65
|
128,300
|
|
|
2/5/2025
|
-0.05 / -0.15%
|
34.40
|
34.40
|
34.20
|
34.40
|
34.30
|
34.40
|
9,700
|
|
|
2/4/2025
|
+0.45 / +1.32%
|
34.65
|
34.65
|
33.90
|
34.45
|
34.13
|
34.45
|
66,000
|
|
|
2/3/2025
|
+0.45 / +1.34%
|
33.60
|
34.20
|
33.60
|
34.00
|
33.92
|
34.00
|
12,300
|
|
|
1/24/2025
|
-0.45 / -1.32%
|
34.00
|
34.00
|
33.55
|
33.55
|
33.78
|
33.55
|
14,600
|
|
|
1/23/2025
|
+0.35 / +1.04%
|
33.65
|
34.00
|
33.65
|
34.00
|
33.66
|
34.00
|
11,000
|
|
|
1/22/2025
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.65
|
33.65
|
33.85
|
33.65
|
12,900
|
|
|
1/21/2025
|
+0.10 / +0.30%
|
33.90
|
34.90
|
33.90
|
33.95
|
34.25
|
33.95
|
17,700
|
|
|
1/20/2025
|
-0.55 / -1.60%
|
34.40
|
34.40
|
33.85
|
33.85
|
34.20
|
33.85
|
8,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
34.15
|
34.60
|
34.15
|
34.40
|
34.43
|
34.40
|
51,200
|
|
|