|
Closing price on 10/24/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
63,200 |
| Split-adjusted Price |
7.92 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.82
|
7.92
|
63,200
|
|
|
10/23/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
9.90
|
9.73
|
7.92
|
749,100
|
|
|
10/20/2023
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.73
|
7.92
|
69,000
|
|
|
10/19/2023
|
+0.30 / +3.16%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.81
|
7.84
|
108,900
|
|
|
10/18/2023
|
-0.90 / -8.65%
|
10.40
|
10.50
|
9.50
|
9.50
|
9.99
|
7.60
|
146,200
|
|
|
10/17/2023
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.53
|
8.32
|
75,900
|
|
|
10/16/2023
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
8.40
|
58,500
|
|
|
10/13/2023
|
+0.30 / +2.91%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.59
|
8.48
|
102,100
|
|
|
10/12/2023
|
-0.50 / -4.63%
|
11.00
|
11.30
|
10.30
|
10.30
|
10.68
|
8.24
|
284,400
|
|
|
10/11/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.85
|
8.64
|
80,200
|
|
|
10/10/2023
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
8.80
|
53,600
|
|
|
10/9/2023
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
8.72
|
62,900
|
|
|
10/6/2023
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.64
|
8.64
|
91,300
|
|
|
10/5/2023
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.76
|
8.48
|
43,700
|
|
|
10/4/2023
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.40
|
10.80
|
10.72
|
8.64
|
54,600
|
|
|
10/3/2023
|
-1.10 / -9.40%
|
11.70
|
11.80
|
10.60
|
10.60
|
10.96
|
8.48
|
314,900
|
|
|
10/2/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
9.36
|
175,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.83
|
9.52
|
85,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.85
|
9.52
|
79,100
|
|
|
9/27/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.40
|
11.90
|
11.71
|
9.52
|
122,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.30
|
12.00
|
12.03
|
9.60
|
221,000
|
|
|
9/25/2023
|
-1.20 / -9.09%
|
13.00
|
13.30
|
12.00
|
12.00
|
12.63
|
9.60
|
293,900
|
|
|
9/22/2023
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.15
|
10.56
|
288,800
|
|
|
9/21/2023
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.49
|
10.96
|
96,000
|
|
|
9/20/2023
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.54
|
10.80
|
126,300
|
|
|
9/19/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.27
|
10.72
|
161,300
|
|
|
9/18/2023
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.35
|
10.64
|
73,300
|
|
|
9/15/2023
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.47
|
10.72
|
79,600
|
|
|
9/14/2023
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.49
|
10.88
|
125,700
|
|
|
9/13/2023
|
+0.30 / +2.24%
|
13.50
|
14.30
|
13.30
|
13.70
|
13.81
|
10.96
|
1,216,950
|
|
|