|
|
Closing price on 10/5/2023
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
311,300 |
| Split-adjusted Price |
7.71 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.30
|
7.71
|
311,300
|
|
|
10/4/2023
|
-0.90 / -10.11%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.20
|
7.62
|
289,700
|
|
|
10/3/2023
|
-1.30 / -13.83%
|
9.40
|
9.40
|
8.00
|
8.10
|
8.90
|
7.71
|
268,300
|
|
|
10/2/2023
|
-0.40 / -4.17%
|
9.60
|
10.00
|
8.60
|
9.20
|
9.40
|
8.76
|
308,600
|
|
|
9/29/2023
|
-0.30 / -3.06%
|
9.80
|
10.20
|
9.10
|
9.50
|
9.60
|
9.05
|
434,500
|
|
|
9/28/2023
|
-0.50 / -5.10%
|
9.90
|
10.50
|
9.00
|
9.30
|
9.80
|
8.86
|
401,400
|
|
|
9/27/2023
|
-0.60 / -6.06%
|
9.60
|
11.00
|
8.90
|
9.30
|
9.80
|
8.86
|
633,400
|
|
|
9/26/2023
|
-0.80 / -7.77%
|
10.20
|
10.70
|
9.00
|
9.50
|
9.90
|
9.05
|
364,800
|
|
|
9/25/2023
|
-0.10 / -0.99%
|
9.80
|
11.50
|
8.90
|
10.00
|
10.30
|
9.52
|
571,200
|
|
|
9/22/2023
|
+0.20 / +2.06%
|
10.20
|
11.00
|
9.10
|
9.90
|
10.10
|
9.43
|
599,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.00
|
9.40
|
9.70
|
8.95
|
798,300
|
|
|
9/20/2023
|
+0.10 / +1.11%
|
9.00
|
10.00
|
8.60
|
9.10
|
9.40
|
8.67
|
570,100
|
|
|
9/19/2023
|
-0.10 / -1.12%
|
8.80
|
9.20
|
8.00
|
8.80
|
9.00
|
8.38
|
409,200
|
|
|
9/18/2023
|
+0.60 / +7.41%
|
8.10
|
9.20
|
8.10
|
8.70
|
8.90
|
8.29
|
332,200
|
|
|
9/15/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.10
|
7.90
|
371,200
|
|
|
9/14/2023
|
-0.30 / -3.49%
|
8.40
|
8.50
|
7.80
|
8.30
|
8.30
|
7.90
|
263,200
|
|
|
9/13/2023
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.60
|
7.90
|
219,100
|
|
|
9/12/2023
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.70
|
8.19
|
175,900
|
|
|
9/11/2023
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.80
|
8.19
|
181,300
|
|
|
9/8/2023
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.80
|
8.19
|
161,000
|
|
|
9/7/2023
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.90
|
8.29
|
234,600
|
|
|
9/6/2023
|
-0.40 / -4.44%
|
9.00
|
9.40
|
8.50
|
8.60
|
9.00
|
8.19
|
233,600
|
|
|
9/5/2023
|
-0.20 / -2.25%
|
8.90
|
9.50
|
8.60
|
8.70
|
9.00
|
8.29
|
249,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.50
|
8.90
|
8.90
|
8.48
|
181,000
|
|
|
8/30/2023
|
-0.50 / -5.49%
|
9.10
|
9.90
|
8.60
|
8.60
|
8.90
|
8.19
|
230,100
|
|
|
8/29/2023
|
+0.30 / +3.49%
|
8.70
|
9.30
|
8.60
|
8.90
|
9.10
|
8.48
|
141,200
|
|
|
8/28/2023
|
+0.70 / +8.75%
|
8.00
|
8.80
|
8.00
|
8.70
|
8.60
|
8.29
|
515,400
|
|
|
8/25/2023
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.80
|
7.90
|
8.00
|
7.52
|
84,900
|
|
|
8/24/2023
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.62
|
143,000
|
|
|
8/23/2023
|
+0.10 / +1.28%
|
7.90
|
8.50
|
7.80
|
7.90
|
8.20
|
7.52
|
98,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|