|
|
Closing price on 1/25/2024
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
25,600 |
| Split-adjusted Price |
9.28 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
9.28
|
25,600
|
|
|
1/24/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.55
|
9.36
|
70,400
|
|
|
1/23/2024
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.70
|
9.44
|
55,200
|
|
|
1/22/2024
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.62
|
9.36
|
70,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.87
|
9.52
|
105,700
|
|
|
1/18/2024
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.60
|
9.52
|
153,000
|
|
|
1/17/2024
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.40
|
9.04
|
64,600
|
|
|
1/16/2024
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.36
|
9.12
|
53,300
|
|
|
1/15/2024
|
+0.50 / +4.50%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.52
|
9.28
|
141,500
|
|
|
1/12/2024
|
+0.30 / +2.78%
|
10.70
|
11.40
|
10.60
|
11.10
|
10.91
|
8.88
|
174,100
|
|
|
1/11/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.75
|
8.64
|
63,500
|
|
|
1/10/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.81
|
8.72
|
74,800
|
|
|
1/9/2024
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
8.64
|
82,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.88
|
8.72
|
92,700
|
|
|
1/5/2024
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.69
|
8.72
|
231,400
|
|
|
1/4/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.55
|
8.48
|
83,200
|
|
|
1/3/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.34
|
8.40
|
96,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
8.32
|
76,400
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
8.32
|
17,700
|
|
|
12/28/2023
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.44
|
8.32
|
30,800
|
|
|
12/27/2023
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.47
|
8.40
|
51,400
|
|
|
12/26/2023
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
8.32
|
55,600
|
|
|
12/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
8.24
|
54,800
|
|
|
12/22/2023
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
8.16
|
22,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.24
|
21,100
|
|
|
12/20/2023
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
8.24
|
31,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.08
|
15,300
|
|
|
12/18/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.15
|
8.08
|
57,500
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
8.24
|
29,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
8.24
|
78,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|