|
Closing price on 10/14/2022
|
|
| Open |
17.90 |
| High |
19.20 |
| Low |
17.90 |
| Volume |
382,200 |
| Split-adjusted Price |
14.68 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+1.10 / +6.15%
|
17.90
|
19.20
|
17.90
|
19.00
|
18.72
|
14.68
|
382,200
|
|
|
10/13/2022
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.77
|
13.83
|
101,800
|
|
|
10/12/2022
|
+0.80 / +4.71%
|
16.10
|
17.80
|
16.10
|
17.80
|
17.40
|
13.75
|
198,580
|
|
|
10/11/2022
|
-1.20 / -6.59%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.21
|
13.14
|
45,200
|
|
|
10/10/2022
|
+0.20 / +1.11%
|
17.50
|
18.50
|
17.00
|
18.20
|
17.80
|
14.06
|
113,400
|
|
|
10/7/2022
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.00
|
18.00
|
17.67
|
13.91
|
218,200
|
|
|
10/6/2022
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.78
|
14.37
|
105,500
|
|
|
10/5/2022
|
+0.50 / +2.63%
|
19.50
|
19.50
|
18.60
|
19.50
|
19.12
|
15.07
|
150,600
|
|
|
10/4/2022
|
-0.70 / -3.55%
|
19.50
|
20.10
|
19.00
|
19.00
|
19.31
|
14.68
|
178,700
|
|
|
10/3/2022
|
-0.20 / -1.01%
|
19.90
|
20.50
|
19.30
|
19.70
|
19.96
|
15.22
|
301,400
|
|
|
9/30/2022
|
+0.80 / +4.19%
|
19.10
|
19.90
|
18.60
|
19.90
|
19.07
|
15.38
|
375,000
|
|
|
9/29/2022
|
+0.50 / +2.69%
|
18.80
|
19.30
|
18.60
|
19.10
|
19.00
|
14.76
|
167,900
|
|
|
9/28/2022
|
+0.30 / +1.64%
|
18.30
|
18.70
|
18.00
|
18.60
|
18.28
|
14.37
|
216,900
|
|
|
9/27/2022
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.20
|
18.30
|
18.36
|
14.14
|
97,500
|
|
|
9/26/2022
|
-0.80 / -4.15%
|
19.20
|
19.20
|
18.40
|
18.50
|
18.54
|
14.30
|
191,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.17
|
14.91
|
97,500
|
|
|
9/22/2022
|
+0.10 / +0.52%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.02
|
14.91
|
72,300
|
|
|
9/21/2022
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.86
|
14.84
|
87,300
|
|
|
9/20/2022
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.50
|
19.10
|
18.72
|
14.76
|
144,700
|
|
|
9/19/2022
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.02
|
14.53
|
192,100
|
|
|
9/16/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.48
|
15.22
|
148,900
|
|
|
9/15/2022
|
+0.50 / +2.58%
|
19.40
|
20.20
|
19.40
|
19.90
|
19.80
|
15.38
|
149,500
|
|
|
9/14/2022
|
-0.30 / -1.52%
|
19.00
|
19.40
|
18.40
|
19.40
|
19.18
|
14.99
|
131,100
|
|
|
9/13/2022
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.40
|
19.70
|
19.64
|
15.22
|
111,900
|
|
|
9/12/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.81
|
15.38
|
72,700
|
|
|
9/9/2022
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.37
|
15.30
|
218,800
|
|
|
9/8/2022
|
-0.60 / -2.97%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.00
|
15.15
|
175,500
|
|
|
9/7/2022
|
-1.40 / -6.48%
|
21.60
|
21.60
|
20.20
|
20.20
|
21.15
|
15.61
|
266,800
|
|
|
9/6/2022
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.51
|
16.69
|
161,700
|
|
|
9/5/2022
|
-0.50 / -2.29%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.48
|
16.46
|
157,100
|
|
|