|
Closing price on 1/4/2023
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
51,000 |
| Split-adjusted Price |
11.50 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.40
|
11.50
|
51,000
|
|
|
1/3/2023
|
+0.40 / +3.64%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.39
|
11.40
|
65,700
|
|
|
12/30/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
72,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
30,500
|
|
|
12/28/2022
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.21
|
11.30
|
62,200
|
|
|
12/27/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.11
|
11.20
|
26,100
|
|
|
12/26/2022
|
-0.40 / -3.51%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.11
|
11.00
|
39,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.27
|
11.40
|
21,700
|
|
|
12/22/2022
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.36
|
11.40
|
48,200
|
|
|
12/21/2022
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.20
|
11.30
|
11.56
|
11.30
|
85,100
|
|
|
12/20/2022
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.30
|
11.70
|
11.85
|
11.70
|
129,900
|
|
|
12/19/2022
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
12.00
|
98,300
|
|
|
12/16/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.20
|
12.30
|
47,000
|
|
|
12/15/2022
|
-0.40 / -3.17%
|
12.50
|
12.90
|
12.10
|
12.20
|
12.58
|
12.20
|
104,200
|
|
|
12/14/2022
|
+0.60 / +5.00%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.48
|
12.60
|
178,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.00
|
11.99
|
12.00
|
129,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.08
|
12.00
|
42,200
|
|
|
12/9/2022
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.04
|
12.00
|
49,900
|
|
|
12/8/2022
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.14
|
12.40
|
66,700
|
|
|
12/7/2022
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.07
|
11.90
|
67,800
|
|
|
12/6/2022
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.00
|
12.20
|
12.34
|
12.20
|
203,700
|
|
|
12/5/2022
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.38
|
12.20
|
127,900
|
|
|
12/2/2022
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.00
|
12.30
|
12.23
|
12.30
|
71,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.20
|
12.30
|
12.58
|
12.30
|
171,500
|
|
|
11/30/2022
|
+0.10 / +0.82%
|
12.50
|
12.50
|
11.50
|
12.30
|
11.91
|
12.30
|
169,200
|
|
|
11/29/2022
|
+0.30 / +2.52%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.67
|
12.20
|
225,900
|
|
|
11/28/2022
|
+1.40 / +10.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.15
|
11.90
|
243,800
|
|
|
11/25/2022
|
+1.20 / +9.38%
|
14.00
|
14.00
|
13.30
|
14.00
|
13.88
|
10.82
|
120,300
|
|
|
11/24/2022
|
-0.30 / -2.29%
|
12.80
|
13.30
|
12.50
|
12.80
|
12.94
|
9.89
|
55,500
|
|
|
11/23/2022
|
-0.60 / -4.38%
|
14.00
|
14.10
|
13.10
|
13.10
|
13.48
|
10.12
|
107,600
|
|
|