|
Closing price on 5/27/2026
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
0 |
| Split-adjusted Price |
6.20 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
25,100
|
|
|
5/22/2026
|
-0.10 / -1.59%
|
6.00
|
6.50
|
5.70
|
6.20
|
5.97
|
6.20
|
451,600
|
|
|
5/21/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.26
|
6.30
|
44,900
|
|
|
5/20/2026
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.17
|
6.20
|
39,900
|
|
|
5/19/2026
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.22
|
6.30
|
351,500
|
|
|
5/18/2026
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
16,200
|
|
|
5/15/2026
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.60
|
6.10
|
5.96
|
6.10
|
279,800
|
|
|
5/14/2026
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.77
|
5.80
|
10,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
24,100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
34,400
|
|
|
5/11/2026
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.74
|
5.70
|
25,000
|
|
|
5/8/2026
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.83
|
5.80
|
36,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
5.90
|
15,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.83
|
5.90
|
221,374
|
|
|
5/5/2026
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
43,400
|
|
|
5/4/2026
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.95
|
5.80
|
31,100
|
|
|
4/29/2026
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.40
|
6.10
|
5.74
|
6.10
|
226,800
|
|
|
4/28/2026
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.60
|
5.90
|
5.92
|
5.90
|
259,800
|
|
|
4/24/2026
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
30,200
|
|
|
4/23/2026
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
80,000
|
|
|
4/22/2026
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.27
|
6.40
|
55,700
|
|
|
4/21/2026
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
31,000
|
|
|
4/20/2026
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.35
|
6.50
|
118,600
|
|
|
4/17/2026
|
-0.20 / -3.13%
|
6.40
|
6.70
|
6.20
|
6.20
|
6.44
|
6.20
|
113,700
|
|
|
4/16/2026
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.31
|
6.40
|
400,200
|
|
|
4/15/2026
|
+0.30 / +5.36%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
110,300
|
|
|
4/14/2026
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.71
|
5.60
|
89,900
|
|
|
4/13/2026
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
5.70
|
41,100
|
|
|