|
Closing price on 1/3/2025
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
163,700 |
| Split-adjusted Price |
9.90 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.02
|
9.90
|
163,700
|
|
|
1/2/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.80
|
10.10
|
10.04
|
10.10
|
202,100
|
|
|
12/31/2024
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
207,300
|
|
|
12/30/2024
|
-0.80 / -7.34%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.45
|
10.10
|
411,200
|
|
|
12/27/2024
|
+0.30 / +2.83%
|
11.60
|
11.60
|
10.80
|
10.90
|
11.20
|
10.90
|
584,100
|
|
|
12/26/2024
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.47
|
10.60
|
940,000
|
|
|
12/25/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
261,100
|
|
|
12/24/2024
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
134,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.71
|
9.70
|
166,500
|
|
|
12/20/2024
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.62
|
9.70
|
176,500
|
|
|
12/19/2024
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.38
|
9.40
|
173,400
|
|
|
12/18/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
60,100
|
|
|
12/17/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
43,500
|
|
|
12/16/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.51
|
9.50
|
52,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.58
|
9.60
|
39,000
|
|
|
12/12/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.62
|
9.60
|
113,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.53
|
9.60
|
67,300
|
|
|
12/10/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
9.60
|
90,200
|
|
|
12/9/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.61
|
9.70
|
64,000
|
|
|
12/6/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
9.70
|
93,300
|
|
|
12/5/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.51
|
9.70
|
166,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
115,900
|
|
|
12/3/2024
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
9.50
|
117,000
|
|
|
12/2/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
40,600
|
|
|
11/29/2024
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.71
|
9.60
|
80,900
|
|
|
11/28/2024
|
+0.10 / +1.03%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.86
|
9.80
|
181,000
|
|
|
11/27/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
35,700
|
|
|
11/26/2024
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.54
|
9.60
|
80,200
|
|
|
11/25/2024
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
9.40
|
80,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
22,600
|
|
|