|
|
Closing price on 5/4/2022
|
|
| Open |
18.10 |
| High |
19.10 |
| Low |
18.10 |
| Volume |
5,500 |
| Split-adjusted Price |
18.00 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
+1.00 / +5.65%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.60
|
17.81
|
800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
17.30
|
17.80
|
17.70
|
16.95
|
2,600
|
|
|
4/12/2022
|
-0.20 / -1.14%
|
19.90
|
19.90
|
17.30
|
17.30
|
17.80
|
16.48
|
2,400
|
|
|
4/8/2022
|
-2.60 / -13.40%
|
19.00
|
19.00
|
16.50
|
16.80
|
17.50
|
16.00
|
5,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.48
|
400
|
|
|
4/6/2022
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.40
|
18.38
|
2,400
|
|
|
4/5/2022
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.60
|
18.57
|
2,300
|
|
|
4/4/2022
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.80
|
18.76
|
5,100
|
|
|
4/1/2022
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.80
|
18.57
|
4,100
|
|
|
3/31/2022
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
19.05
|
2,100
|
|
|
3/30/2022
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.20
|
19.14
|
2,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
20.60
|
20.70
|
19.80
|
20.60
|
20.40
|
19.62
|
3,300
|
|
|
3/28/2022
|
-0.80 / -3.74%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
19.62
|
1,500
|
|
|
3/25/2022
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.40
|
20.48
|
2,600
|
|
|
3/24/2022
|
+0.90 / +4.37%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.40
|
20.48
|
8,800
|
|
|
3/23/2022
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.50
|
21.00
|
20.60
|
20.00
|
22,300
|
|
|
3/22/2022
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
19.71
|
2,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.70
|
20.70
|
19.71
|
4,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|