|
Closing price on 4/3/2025
|
|
| Open |
34.00 |
| High |
34.25 |
| Low |
33.45 |
| Volume |
366,200 |
| Split-adjusted Price |
33.45 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-2.50 / -6.95%
|
34.00
|
34.25
|
33.45
|
33.45
|
33.72
|
33.45
|
366,200
|
|
|
4/2/2025
|
+0.10 / +0.28%
|
35.95
|
36.25
|
35.55
|
35.95
|
35.93
|
35.95
|
33,600
|
|
|
4/1/2025
|
+0.55 / +1.56%
|
35.70
|
35.90
|
35.70
|
35.85
|
35.84
|
35.85
|
8,800
|
|
|
3/31/2025
|
+0.50 / +1.44%
|
34.80
|
35.60
|
34.80
|
35.30
|
35.39
|
35.30
|
59,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
34.80
|
34.95
|
34.70
|
34.80
|
34.84
|
34.80
|
16,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.82
|
34.80
|
6,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.84
|
34.80
|
32,700
|
|
|
3/25/2025
|
-0.20 / -0.57%
|
35.00
|
35.10
|
34.75
|
34.80
|
34.83
|
34.80
|
43,800
|
|
|
3/24/2025
|
-0.30 / -0.85%
|
35.30
|
35.45
|
35.00
|
35.00
|
35.15
|
35.00
|
34,600
|
|
|
3/21/2025
|
-0.35 / -0.98%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.47
|
35.30
|
33,100
|
|
|
3/20/2025
|
+0.10 / +0.28%
|
35.50
|
35.65
|
35.30
|
35.65
|
35.42
|
35.65
|
28,500
|
|
|
3/19/2025
|
+0.15 / +0.42%
|
35.40
|
35.70
|
35.35
|
35.55
|
35.48
|
35.55
|
13,100
|
|
|
3/18/2025
|
-0.20 / -0.56%
|
35.40
|
35.75
|
35.35
|
35.40
|
35.43
|
35.40
|
13,000
|
|
|
3/17/2025
|
-0.20 / -0.56%
|
35.85
|
35.85
|
35.30
|
35.60
|
35.53
|
35.60
|
83,800
|
|
|
3/14/2025
|
-0.75 / -2.05%
|
36.20
|
36.25
|
35.70
|
35.80
|
36.13
|
35.80
|
15,500
|
|
|
3/13/2025
|
-0.30 / -0.81%
|
36.85
|
36.90
|
36.20
|
36.55
|
36.32
|
36.55
|
61,400
|
|
|
3/12/2025
|
+0.15 / +0.41%
|
36.50
|
36.90
|
36.10
|
36.85
|
36.53
|
36.85
|
29,500
|
|
|
3/11/2025
|
-0.05 / -0.14%
|
37.00
|
37.00
|
36.35
|
36.70
|
36.49
|
36.70
|
22,300
|
|
|
3/10/2025
|
-0.20 / -0.54%
|
37.35
|
37.60
|
36.50
|
36.75
|
36.88
|
36.75
|
18,000
|
|
|
3/7/2025
|
+0.25 / +0.68%
|
36.90
|
37.00
|
36.70
|
36.95
|
36.96
|
36.95
|
12,500
|
|
|
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
|
|
|