|
Closing price on 11/13/2020
|
|
| Open |
28.90 |
| High |
29.70 |
| Low |
28.60 |
| Volume |
228,800 |
| Split-adjusted Price |
11.68 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
+0.90 / +3.14%
|
28.90
|
29.70
|
28.60
|
29.60
|
29.39
|
11.68
|
228,800
|
|
|
11/12/2020
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.40
|
28.70
|
28.67
|
11.32
|
204,600
|
|
|
11/11/2020
|
-0.30 / -1.03%
|
29.30
|
29.30
|
28.60
|
28.70
|
28.91
|
11.32
|
161,100
|
|
|
11/10/2020
|
+1.40 / +5.07%
|
28.00
|
29.00
|
27.60
|
29.00
|
28.35
|
11.44
|
190,100
|
|
|
11/9/2020
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.30
|
27.60
|
27.63
|
10.89
|
210,100
|
|
|
11/6/2020
|
+1.40 / +5.32%
|
26.40
|
27.90
|
26.40
|
27.70
|
27.07
|
10.93
|
270,600
|
|
|
11/5/2020
|
+1.30 / +5.20%
|
25.20
|
26.40
|
24.90
|
26.30
|
25.78
|
10.38
|
249,900
|
|
|
11/4/2020
|
+1.30 / +5.49%
|
23.60
|
25.00
|
23.10
|
25.00
|
23.80
|
9.86
|
204,800
|
|
|
11/3/2020
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.00
|
23.70
|
23.54
|
9.35
|
145,100
|
|
|
11/2/2020
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.40
|
23.50
|
23.55
|
9.27
|
98,800
|
|
|
10/30/2020
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.48
|
9.31
|
89,900
|
|
|
10/29/2020
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.69
|
9.31
|
99,900
|
|
|
10/28/2020
|
-0.70 / -2.83%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.34
|
9.47
|
119,900
|
|
|
10/27/2020
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.20
|
24.70
|
24.60
|
9.75
|
123,600
|
|
|
10/26/2020
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.39
|
9.67
|
99,900
|
|
|
10/23/2020
|
+0.30 / +1.26%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.06
|
9.55
|
129,900
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.70
|
23.90
|
23.91
|
9.43
|
97,500
|
|
|
10/21/2020
|
+0.30 / +1.27%
|
23.60
|
24.10
|
23.50
|
23.90
|
23.91
|
9.43
|
132,800
|
|
|
10/20/2020
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.10
|
23.60
|
23.47
|
9.31
|
145,900
|
|
|
10/19/2020
|
-1.00 / -4.03%
|
24.80
|
24.90
|
23.80
|
23.80
|
24.25
|
9.39
|
90,800
|
|
|
10/16/2020
|
-1.20 / -4.62%
|
25.90
|
26.00
|
24.30
|
24.80
|
24.85
|
9.79
|
99,900
|
|
|
10/15/2020
|
-2.00 / -7.14%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.86
|
10.26
|
130,700
|
|
|
10/14/2020
|
+28.00 / +0.00%
|
31.40
|
31.40
|
28.00
|
28.00
|
28.00
|
11.05
|
202,600
|
|
|
10/13/2020
|
+28.60 / +0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
11.28
|
128,800
|
|
|
10/12/2020
|
+26.00 / +0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.26
|
168,800
|
|
|