|
|
Closing price on 8/2/2022
|
|
| Open |
16.90 |
| High |
18.60 |
| Low |
15.50 |
| Volume |
100,900 |
| Split-adjusted Price |
15.05 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-1.10 / -6.51%
|
16.90
|
18.60
|
15.50
|
15.80
|
16.30
|
15.05
|
100,900
|
|
|
8/1/2022
|
-0.60 / -3.55%
|
17.60
|
19.30
|
15.50
|
16.30
|
16.90
|
15.52
|
119,800
|
|
|
7/29/2022
|
+0.20 / +1.21%
|
17.40
|
18.90
|
15.20
|
16.70
|
16.90
|
15.90
|
118,800
|
|
|
7/28/2022
|
-1.40 / -8.24%
|
17.40
|
19.50
|
15.30
|
15.60
|
16.50
|
14.86
|
157,700
|
|
|
7/27/2022
|
-1.30 / -7.69%
|
18.00
|
19.40
|
15.40
|
15.60
|
17.00
|
14.86
|
125,500
|
|
|
7/26/2022
|
-0.80 / -4.91%
|
16.90
|
18.70
|
15.40
|
15.50
|
16.90
|
14.76
|
112,600
|
|
|
7/25/2022
|
+0.60 / +3.68%
|
16.40
|
18.10
|
15.10
|
16.90
|
16.30
|
16.10
|
87,500
|
|
|
7/22/2022
|
-1.20 / -7.23%
|
16.90
|
19.00
|
15.10
|
15.40
|
16.30
|
14.67
|
98,400
|
|
|
7/21/2022
|
+1.00 / +6.06%
|
18.50
|
18.90
|
15.00
|
17.50
|
16.60
|
16.67
|
138,000
|
|
|
7/20/2022
|
+0.50 / +3.03%
|
16.50
|
18.90
|
15.00
|
17.00
|
16.50
|
16.19
|
98,900
|
|
|
7/19/2022
|
+0.40 / +2.42%
|
16.40
|
18.80
|
15.00
|
16.90
|
16.50
|
16.10
|
93,100
|
|
|
7/18/2022
|
+0.10 / +0.61%
|
16.50
|
16.60
|
15.20
|
16.60
|
16.50
|
15.81
|
64,700
|
|
|
7/15/2022
|
+0.20 / +1.20%
|
16.40
|
16.90
|
15.10
|
16.80
|
16.50
|
16.00
|
63,100
|
|
|
7/14/2022
|
+0.60 / +3.66%
|
16.60
|
17.00
|
15.00
|
17.00
|
16.60
|
16.19
|
91,600
|
|
|
7/13/2022
|
+0.10 / +0.60%
|
16.10
|
16.80
|
15.10
|
16.80
|
16.40
|
16.00
|
78,700
|
|
|
7/12/2022
|
-0.60 / -3.53%
|
16.70
|
16.90
|
15.20
|
16.40
|
16.70
|
15.62
|
59,000
|
|
|
7/11/2022
|
0.00 / 0.00%
|
17.10
|
17.80
|
15.20
|
17.10
|
17.00
|
16.29
|
56,300
|
|
|
7/8/2022
|
+1.40 / +8.70%
|
16.00
|
18.50
|
15.00
|
17.50
|
17.10
|
16.67
|
71,600
|
|
|
7/7/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.00
|
15.90
|
16.10
|
15.14
|
56,800
|
|
|
7/6/2022
|
-0.80 / -4.85%
|
16.30
|
16.30
|
15.00
|
15.70
|
15.80
|
14.95
|
32,500
|
|
|
7/5/2022
|
-0.70 / -4.17%
|
16.60
|
16.60
|
15.00
|
16.10
|
16.50
|
15.33
|
307,000
|
|
|
7/4/2022
|
-1.30 / -7.47%
|
17.00
|
17.00
|
15.20
|
16.10
|
16.80
|
15.33
|
46,400
|
|
|
7/1/2022
|
+0.80 / +4.65%
|
17.20
|
18.00
|
16.30
|
18.00
|
17.40
|
17.14
|
59,600
|
|
|
6/30/2022
|
+0.20 / +1.20%
|
16.60
|
17.60
|
16.00
|
16.90
|
17.20
|
16.10
|
50,200
|
|
|
6/29/2022
|
+0.30 / +1.69%
|
17.30
|
18.00
|
15.50
|
18.00
|
16.70
|
17.14
|
100,600
|
|
|
6/28/2022
|
-1.10 / -5.95%
|
17.70
|
17.80
|
16.30
|
17.40
|
17.70
|
16.57
|
60,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|