|
|
Closing price on 8/22/2022
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
91,400 |
| Split-adjusted Price |
14.29 |
|
|
BIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.90
|
14.29
|
91,400
|
|
|
8/19/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.80
|
14.29
|
76,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.90
|
14.19
|
79,600
|
|
|
8/17/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.40
|
15.10
|
14.90
|
14.38
|
94,000
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.00
|
14.38
|
70,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.10
|
14.67
|
70,800
|
|
|
8/12/2022
|
+1.00 / +6.85%
|
14.90
|
16.00
|
14.60
|
15.60
|
15.40
|
14.86
|
70,000
|
|
|
8/11/2022
|
+0.30 / +2.04%
|
15.00
|
15.00
|
13.50
|
15.00
|
14.60
|
14.29
|
104,000
|
|
|
8/10/2022
|
-0.70 / -4.46%
|
15.90
|
16.00
|
13.50
|
15.00
|
14.70
|
14.29
|
61,900
|
|
|
8/9/2022
|
+0.20 / +1.27%
|
15.90
|
16.50
|
14.60
|
16.00
|
15.70
|
15.24
|
67,200
|
|
|
8/8/2022
|
-0.50 / -3.11%
|
16.10
|
16.90
|
15.20
|
15.60
|
15.80
|
14.86
|
144,800
|
|
|
8/5/2022
|
-0.40 / -2.44%
|
16.90
|
17.20
|
15.30
|
16.00
|
16.10
|
15.24
|
70,500
|
|
|
8/4/2022
|
-0.80 / -4.82%
|
17.40
|
17.50
|
15.60
|
15.80
|
16.40
|
15.05
|
73,500
|
|
|
8/3/2022
|
-0.40 / -2.45%
|
17.80
|
18.70
|
15.60
|
15.90
|
16.60
|
15.14
|
97,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|