|
Closing price on 9/19/2024
|
|
| Open |
30.20 |
| High |
30.55 |
| Low |
30.20 |
| Volume |
29,400 |
| Split-adjusted Price |
30.45 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
0.00 / 0.00%
|
30.20
|
30.55
|
30.20
|
30.45
|
30.40
|
30.45
|
29,400
|
|
|
9/18/2024
|
-0.45 / -1.46%
|
30.85
|
30.85
|
30.20
|
30.45
|
30.35
|
30.45
|
106,400
|
|
|
9/17/2024
|
+0.10 / +0.32%
|
30.50
|
30.95
|
30.20
|
30.90
|
30.56
|
30.90
|
54,300
|
|
|
9/16/2024
|
-0.70 / -2.22%
|
30.90
|
31.60
|
30.80
|
30.80
|
31.06
|
30.80
|
31,100
|
|
|
9/13/2024
|
+0.50 / +1.61%
|
30.95
|
31.70
|
30.95
|
31.50
|
31.44
|
31.50
|
56,900
|
|
|
9/12/2024
|
+0.40 / +1.25%
|
32.05
|
32.80
|
31.80
|
32.50
|
32.23
|
31.00
|
68,300
|
|
|
9/11/2024
|
-1.45 / -4.32%
|
33.55
|
33.55
|
31.50
|
32.10
|
32.12
|
30.62
|
184,100
|
|
|
9/10/2024
|
-1.60 / -4.55%
|
35.15
|
35.15
|
33.55
|
33.55
|
33.90
|
32.00
|
158,800
|
|
|
9/9/2024
|
+0.05 / +0.14%
|
35.10
|
35.20
|
34.60
|
35.15
|
34.76
|
33.53
|
59,600
|
|
|
9/6/2024
|
+0.15 / +0.43%
|
34.95
|
35.55
|
34.50
|
35.10
|
34.79
|
33.48
|
78,000
|
|
|
9/5/2024
|
-0.10 / -0.29%
|
35.05
|
35.55
|
34.90
|
34.95
|
35.07
|
33.34
|
47,900
|
|
|
9/4/2024
|
-0.25 / -0.71%
|
35.30
|
35.50
|
35.00
|
35.05
|
35.07
|
33.43
|
41,600
|
|
|
8/30/2024
|
-0.10 / -0.28%
|
35.75
|
35.90
|
35.30
|
35.30
|
35.49
|
33.67
|
39,500
|
|
|
8/29/2024
|
0.00 / 0.00%
|
36.15
|
36.40
|
35.15
|
35.40
|
35.61
|
33.77
|
40,700
|
|
|
8/28/2024
|
-0.60 / -1.67%
|
36.00
|
36.00
|
35.30
|
35.40
|
35.49
|
33.77
|
88,500
|
|
|
8/27/2024
|
-0.30 / -0.83%
|
35.95
|
36.30
|
35.00
|
36.00
|
35.62
|
34.34
|
36,100
|
|
|
8/26/2024
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.25
|
36.30
|
36.40
|
34.62
|
44,400
|
|
|
8/23/2024
|
+0.20 / +0.55%
|
36.60
|
36.60
|
36.30
|
36.60
|
36.47
|
34.91
|
34,100
|
|
|
8/22/2024
|
-0.40 / -1.09%
|
36.40
|
36.85
|
36.25
|
36.40
|
36.35
|
34.72
|
45,900
|
|
|
8/21/2024
|
+0.10 / +0.27%
|
36.20
|
36.90
|
36.20
|
36.80
|
36.68
|
35.10
|
13,900
|
|
|
8/20/2024
|
+0.05 / +0.14%
|
36.65
|
36.70
|
36.00
|
36.70
|
36.20
|
35.01
|
184,900
|
|
|
8/19/2024
|
-0.25 / -0.68%
|
36.10
|
36.85
|
36.10
|
36.65
|
36.46
|
34.96
|
46,700
|
|
|
8/16/2024
|
+1.10 / +3.07%
|
36.00
|
36.95
|
35.80
|
36.90
|
36.30
|
35.20
|
59,700
|
|
|
8/15/2024
|
-1.10 / -2.98%
|
36.05
|
36.20
|
35.80
|
35.80
|
35.99
|
34.15
|
53,700
|
|
|
8/14/2024
|
-0.15 / -0.40%
|
36.55
|
37.40
|
36.15
|
36.90
|
36.38
|
35.20
|
33,400
|
|
|
8/13/2024
|
-0.25 / -0.67%
|
37.05
|
37.05
|
36.30
|
37.05
|
36.54
|
35.34
|
27,300
|
|
|
8/12/2024
|
+0.50 / +1.36%
|
36.80
|
37.30
|
36.50
|
37.30
|
36.87
|
35.58
|
40,500
|
|
|
8/9/2024
|
+0.40 / +1.10%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.42
|
35.10
|
13,700
|
|
|
8/8/2024
|
+0.30 / +0.83%
|
35.60
|
36.40
|
35.20
|
36.40
|
35.62
|
34.72
|
9,800
|
|
|
8/7/2024
|
-0.40 / -1.10%
|
36.80
|
36.90
|
36.00
|
36.10
|
36.20
|
34.43
|
42,600
|
|
|