|
Closing price on 8/25/2023
|
|
Open |
28.05 |
High |
28.25 |
Low |
27.95 |
Volume |
27,800 |
Split-adjusted Price |
25.64 |
|
|
BIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2023
|
+0.15 / +0.53%
|
28.05
|
28.25
|
27.95
|
28.20
|
28.15
|
25.64
|
27,800
|
|
8/24/2023
|
-0.15 / -0.53%
|
28.20
|
28.20
|
27.90
|
28.05
|
28.00
|
25.50
|
56,100
|
|
8/23/2023
|
-0.10 / -0.35%
|
28.05
|
28.35
|
27.95
|
28.20
|
28.06
|
25.64
|
98,800
|
|
8/22/2023
|
-0.15 / -0.53%
|
28.05
|
28.40
|
27.50
|
28.30
|
28.09
|
25.73
|
52,900
|
|
8/21/2023
|
+0.45 / +1.61%
|
28.00
|
28.50
|
27.50
|
28.45
|
28.09
|
25.86
|
99,100
|
|
8/18/2023
|
-0.35 / -1.23%
|
28.35
|
28.40
|
26.60
|
28.00
|
27.82
|
25.45
|
99,100
|
|
8/17/2023
|
-0.35 / -1.22%
|
28.90
|
28.90
|
28.30
|
28.35
|
28.49
|
25.77
|
44,100
|
|
8/16/2023
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.45
|
28.70
|
28.55
|
26.09
|
42,000
|
|
8/15/2023
|
+0.15 / +0.53%
|
28.45
|
28.75
|
28.30
|
28.60
|
28.45
|
26.00
|
86,500
|
|
8/14/2023
|
-0.35 / -1.22%
|
29.35
|
29.35
|
28.45
|
28.45
|
28.59
|
25.86
|
132,300
|
|
8/11/2023
|
0.00 / 0.00%
|
28.70
|
29.70
|
28.70
|
28.80
|
28.97
|
26.18
|
202,300
|
|
8/10/2023
|
-0.25 / -0.86%
|
29.05
|
29.30
|
28.80
|
28.80
|
28.96
|
26.18
|
54,400
|
|
8/9/2023
|
-0.35 / -1.19%
|
29.50
|
29.50
|
28.95
|
29.05
|
29.09
|
26.41
|
86,100
|
|
8/8/2023
|
+0.05 / +0.17%
|
29.35
|
29.50
|
29.00
|
29.40
|
29.21
|
26.73
|
124,700
|
|
8/7/2023
|
+0.25 / +0.86%
|
29.60
|
29.70
|
29.05
|
29.35
|
29.26
|
26.68
|
153,100
|
|
8/4/2023
|
0.00 / 0.00%
|
29.05
|
29.30
|
28.60
|
29.10
|
28.86
|
26.45
|
222,100
|
|
8/3/2023
|
-0.60 / -2.02%
|
29.70
|
29.85
|
29.00
|
29.10
|
29.37
|
26.45
|
163,500
|
|
8/2/2023
|
-0.20 / -0.67%
|
29.85
|
30.00
|
29.60
|
29.70
|
29.72
|
27.00
|
119,400
|
|
8/1/2023
|
+0.40 / +1.36%
|
29.65
|
30.25
|
29.60
|
29.90
|
29.96
|
27.18
|
520,400
|
|
7/31/2023
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.30
|
29.50
|
29.47
|
26.82
|
221,700
|
|
7/28/2023
|
+0.45 / +1.55%
|
29.15
|
29.45
|
29.00
|
29.40
|
29.25
|
26.73
|
431,400
|
|
7/27/2023
|
+0.60 / +2.12%
|
28.55
|
29.10
|
28.25
|
28.95
|
28.76
|
26.32
|
469,300
|
|
7/26/2023
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.00
|
28.35
|
28.21
|
25.77
|
66,300
|
|
7/25/2023
|
-0.10 / -0.35%
|
28.45
|
28.45
|
27.95
|
28.35
|
28.12
|
25.77
|
64,900
|
|
7/24/2023
|
-0.15 / -0.52%
|
28.60
|
28.70
|
28.45
|
28.45
|
28.51
|
25.86
|
88,700
|
|
7/21/2023
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.76
|
26.00
|
53,800
|
|
7/20/2023
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.55
|
28.60
|
28.75
|
26.00
|
82,900
|
|
7/19/2023
|
+0.05 / +0.17%
|
28.55
|
29.20
|
28.55
|
29.00
|
28.86
|
26.36
|
165,500
|
|
7/18/2023
|
+1.00 / +3.58%
|
28.05
|
29.10
|
27.95
|
28.95
|
28.59
|
26.32
|
477,700
|
|
7/17/2023
|
-0.10 / -0.36%
|
28.15
|
28.15
|
27.55
|
27.95
|
27.88
|
25.41
|
47,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|