|
|
Closing price on 6/27/2022
|
|
| Open |
17.30 |
| High |
19.00 |
| Low |
16.50 |
| Volume |
50,300 |
| Split-adjusted Price |
15.71 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
-0.10 / -0.60%
|
17.30
|
19.00
|
16.50
|
16.50
|
18.50
|
15.71
|
50,300
|
|
|
6/24/2022
|
-0.50 / -2.92%
|
16.90
|
16.90
|
16.00
|
16.60
|
16.60
|
15.81
|
45,500
|
|
|
6/23/2022
|
-1.10 / -6.08%
|
17.70
|
17.70
|
15.60
|
17.00
|
17.10
|
16.19
|
55,700
|
|
|
6/22/2022
|
-0.40 / -2.15%
|
17.60
|
18.20
|
16.00
|
18.20
|
18.10
|
17.33
|
65,500
|
|
|
6/21/2022
|
-2.20 / -12.15%
|
17.90
|
18.80
|
15.60
|
15.90
|
18.60
|
15.14
|
192,500
|
|
|
6/20/2022
|
-1.00 / -5.26%
|
16.50
|
18.40
|
16.20
|
18.00
|
18.10
|
17.14
|
59,800
|
|
|
6/17/2022
|
-2.80 / -14.36%
|
19.40
|
19.40
|
16.60
|
16.70
|
19.00
|
15.90
|
45,800
|
|
|
6/16/2022
|
-1.10 / -6.11%
|
17.40
|
20.10
|
16.40
|
16.90
|
19.50
|
16.10
|
54,600
|
|
|
6/15/2022
|
-2.70 / -14.44%
|
18.30
|
18.30
|
16.00
|
16.00
|
18.00
|
15.24
|
46,400
|
|
|
6/14/2022
|
+0.60 / +3.57%
|
16.70
|
19.00
|
16.00
|
17.40
|
18.70
|
16.57
|
57,500
|
|
|
6/13/2022
|
-0.20 / -1.17%
|
16.50
|
17.30
|
15.10
|
16.90
|
16.80
|
16.10
|
55,500
|
|
|
6/10/2022
|
-0.60 / -3.51%
|
17.30
|
17.30
|
16.50
|
16.50
|
17.10
|
15.71
|
43,900
|
|
|
6/9/2022
|
-0.90 / -5.11%
|
17.50
|
17.50
|
15.10
|
16.70
|
17.10
|
15.90
|
45,900
|
|
|
6/8/2022
|
-0.50 / -2.86%
|
17.60
|
17.60
|
16.30
|
17.00
|
17.60
|
16.19
|
47,300
|
|
|
6/7/2022
|
-0.90 / -4.92%
|
17.80
|
17.80
|
16.50
|
17.40
|
17.50
|
16.57
|
43,200
|
|
|
6/6/2022
|
-1.30 / -6.99%
|
16.90
|
18.50
|
16.30
|
17.30
|
18.30
|
16.48
|
45,000
|
|
|
6/3/2022
|
-0.80 / -4.26%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.60
|
17.14
|
45,200
|
|
|
6/2/2022
|
-2.20 / -11.46%
|
19.10
|
19.10
|
17.00
|
17.00
|
18.80
|
16.19
|
25,100
|
|
|
6/1/2022
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.20
|
18.19
|
30,300
|
|
|
5/31/2022
|
+2.10 / +11.93%
|
18.60
|
20.00
|
17.40
|
19.70
|
19.00
|
18.76
|
62,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|