|
Closing price on 5/30/2022
|
|
| Open |
16.90 |
| High |
18.90 |
| Low |
16.90 |
| Volume |
28,600 |
| Split-adjusted Price |
17.90 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+1.60 / +9.30%
|
16.90
|
18.90
|
16.90
|
18.80
|
17.60
|
17.90
|
28,600
|
|
|
5/27/2022
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.38
|
40,500
|
|
|
5/26/2022
|
-0.60 / -3.41%
|
20.20
|
20.20
|
16.10
|
17.00
|
17.40
|
16.19
|
174,000
|
|
|
5/25/2022
|
-0.50 / -2.76%
|
16.20
|
17.90
|
16.20
|
17.60
|
17.60
|
16.76
|
21,200
|
|
|
5/24/2022
|
-0.20 / -1.10%
|
16.10
|
18.20
|
16.10
|
17.90
|
18.10
|
17.05
|
35,700
|
|
|
5/23/2022
|
+0.60 / +3.39%
|
17.70
|
18.90
|
16.20
|
18.30
|
18.10
|
17.43
|
34,100
|
|
|
5/20/2022
|
+0.30 / +1.69%
|
18.00
|
18.00
|
16.10
|
18.00
|
17.70
|
17.14
|
30,000
|
|
|
5/19/2022
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
16.76
|
20,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.70
|
17.90
|
18.00
|
17.05
|
17,100
|
|
|
5/17/2022
|
+1.10 / +6.36%
|
17.00
|
18.40
|
17.00
|
18.40
|
17.90
|
17.52
|
3,800
|
|
|
5/16/2022
|
-1.30 / -7.03%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
16.38
|
600
|
|
|
5/13/2022
|
+0.40 / +2.15%
|
18.60
|
19.50
|
15.90
|
19.00
|
18.50
|
18.10
|
7,800
|
|
|
5/12/2022
|
+1.00 / +5.71%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.60
|
17.62
|
4,200
|
|
|
5/11/2022
|
+0.90 / +5.26%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
17.14
|
5,000
|
|
|
5/10/2022
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.10
|
16.00
|
1,100
|
|
|
5/9/2022
|
-0.50 / -2.81%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
16.48
|
400
|
|
|
5/6/2022
|
-0.60 / -3.30%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
16.76
|
700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.20
|
19.00
|
17.80
|
19.00
|
18.20
|
18.10
|
700
|
|
|
5/4/2022
|
+0.80 / +4.42%
|
18.10
|
19.10
|
18.10
|
18.90
|
19.00
|
18.00
|
5,500
|
|
|
4/29/2022
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.00
|
19.00
|
18.10
|
18.10
|
3,900
|
|
|
4/28/2022
|
+1.10 / +6.32%
|
17.40
|
18.90
|
17.00
|
18.50
|
18.30
|
17.62
|
38,600
|
|
|
4/27/2022
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.40
|
16.67
|
12,800
|
|
|
4/26/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
16.19
|
2,500
|
|
|
4/25/2022
|
+0.80 / +5.00%
|
17.00
|
17.00
|
15.90
|
16.80
|
16.80
|
16.00
|
2,900
|
|
|
4/22/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
15.60
|
17.00
|
16.00
|
16.19
|
2,800
|
|
|
4/21/2022
|
+0.70 / +4.17%
|
17.00
|
17.50
|
16.10
|
17.50
|
16.60
|
16.67
|
3,700
|
|
|
4/20/2022
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.50
|
17.50
|
16.80
|
16.67
|
1,300
|
|
|
4/19/2022
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.67
|
200
|
|
|
4/18/2022
|
-2.10 / -10.71%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.10
|
16.67
|
700
|
|
|
4/15/2022
|
+1.90 / +10.22%
|
19.00
|
20.50
|
18.20
|
20.50
|
19.60
|
19.52
|
14,900
|
|
|