|
|
Closing price on 2/14/2023
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.00 |
| Volume |
112,800 |
| Split-adjusted Price |
7.43 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
-0.40 / -4.88%
|
8.00
|
8.20
|
7.00
|
7.80
|
7.70
|
7.43
|
112,800
|
|
|
2/13/2023
|
-0.80 / -9.41%
|
8.50
|
8.70
|
7.30
|
7.70
|
8.20
|
7.33
|
98,500
|
|
|
2/10/2023
|
-0.10 / -1.19%
|
8.30
|
8.70
|
7.90
|
8.30
|
8.50
|
7.90
|
145,000
|
|
|
2/9/2023
|
+0.20 / +2.56%
|
8.10
|
8.80
|
7.70
|
8.00
|
8.40
|
7.62
|
84,300
|
|
|
2/8/2023
|
+0.20 / +2.56%
|
8.00
|
8.40
|
7.30
|
8.00
|
7.80
|
7.62
|
139,700
|
|
|
2/7/2023
|
+0.60 / +8.11%
|
7.60
|
8.10
|
7.40
|
8.00
|
7.80
|
7.62
|
78,900
|
|
|
2/6/2023
|
+0.40 / +5.71%
|
7.00
|
7.90
|
6.80
|
7.40
|
7.40
|
7.05
|
225,900
|
|
|
2/3/2023
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
7.00
|
6.48
|
23,300
|
|
|
2/2/2023
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.10
|
6.57
|
42,600
|
|
|
2/1/2023
|
-0.10 / -1.37%
|
7.30
|
7.70
|
7.00
|
7.20
|
7.30
|
6.86
|
118,500
|
|
|
1/31/2023
|
-0.40 / -5.26%
|
7.60
|
7.70
|
7.00
|
7.20
|
7.30
|
6.86
|
87,300
|
|
|
1/30/2023
|
-0.10 / -1.32%
|
7.80
|
8.00
|
7.30
|
7.50
|
7.60
|
7.14
|
97,700
|
|
|
1/27/2023
|
+0.40 / +5.56%
|
7.40
|
7.90
|
7.10
|
7.60
|
7.60
|
7.24
|
82,000
|
|
|
1/19/2023
|
+0.30 / +4.29%
|
7.30
|
7.50
|
7.00
|
7.30
|
7.20
|
6.95
|
63,800
|
|
|
1/18/2023
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.70
|
7.10
|
7.00
|
6.76
|
90,100
|
|
|
1/17/2023
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.00
|
6.57
|
421,300
|
|
|
1/16/2023
|
-0.70 / -9.09%
|
7.60
|
7.80
|
7.00
|
7.00
|
7.40
|
6.67
|
460,200
|
|
|
1/13/2023
|
-0.40 / -4.94%
|
8.10
|
8.20
|
7.40
|
7.70
|
7.70
|
7.33
|
57,300
|
|
|
1/12/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
7.70
|
8.20
|
8.10
|
7.81
|
51,900
|
|
|
1/11/2023
|
-0.10 / -1.18%
|
8.70
|
9.00
|
8.00
|
8.40
|
8.30
|
8.00
|
43,900
|
|
|
1/10/2023
|
+0.70 / +8.43%
|
8.30
|
9.00
|
8.10
|
9.00
|
8.50
|
8.57
|
148,800
|
|
|
1/9/2023
|
-0.50 / -5.88%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.30
|
7.62
|
68,700
|
|
|
1/6/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.50
|
8.10
|
69,100
|
|
|
1/5/2023
|
-0.40 / -4.40%
|
9.00
|
9.30
|
8.20
|
8.70
|
8.70
|
8.29
|
96,200
|
|
|
1/4/2023
|
-0.30 / -3.23%
|
9.40
|
9.50
|
8.60
|
9.00
|
9.10
|
8.57
|
103,900
|
|
|
1/3/2023
|
-0.10 / -1.08%
|
9.40
|
9.70
|
8.90
|
9.20
|
9.30
|
8.76
|
91,300
|
|
|
12/30/2022
|
+0.20 / +2.17%
|
9.40
|
9.60
|
8.90
|
9.40
|
9.30
|
8.95
|
641,500
|
|
|
12/29/2022
|
+0.20 / +2.25%
|
8.90
|
9.90
|
8.70
|
9.10
|
9.20
|
8.67
|
139,000
|
|
|
12/28/2022
|
-0.20 / -2.25%
|
8.70
|
9.20
|
8.60
|
8.70
|
8.90
|
8.29
|
78,700
|
|
|
12/27/2022
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.50
|
9.00
|
8.90
|
8.57
|
82,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|