|
Closing price on 11/30/2020
|
|
| Open |
31.40 |
| High |
31.80 |
| Low |
31.30 |
| Volume |
240,900 |
| Split-adjusted Price |
12.51 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.40 / +1.28%
|
31.40
|
31.80
|
31.30
|
31.70
|
31.63
|
12.51
|
240,900
|
|
|
11/27/2020
|
+0.90 / +2.96%
|
30.40
|
31.40
|
30.10
|
31.30
|
30.76
|
12.35
|
266,300
|
|
|
11/26/2020
|
-0.50 / -1.62%
|
30.60
|
31.00
|
30.30
|
30.40
|
30.70
|
12.00
|
119,900
|
|
|
11/25/2020
|
+0.10 / +0.32%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.81
|
12.19
|
143,800
|
|
|
11/24/2020
|
-0.30 / -0.96%
|
31.00
|
31.30
|
30.70
|
30.80
|
31.05
|
12.15
|
166,600
|
|
|
11/23/2020
|
-0.30 / -0.96%
|
31.50
|
31.60
|
31.00
|
31.10
|
31.23
|
12.27
|
222,300
|
|
|
11/20/2020
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.10
|
31.40
|
31.38
|
12.39
|
235,000
|
|
|
11/19/2020
|
-0.30 / -0.95%
|
31.60
|
31.70
|
31.30
|
31.30
|
31.57
|
12.35
|
168,800
|
|
|
11/18/2020
|
+0.30 / +0.96%
|
31.50
|
31.90
|
31.20
|
31.60
|
31.62
|
12.47
|
207,700
|
|
|
11/17/2020
|
+0.90 / +2.96%
|
30.80
|
31.40
|
30.40
|
31.30
|
30.96
|
12.35
|
199,900
|
|
|
11/16/2020
|
+0.80 / +2.70%
|
29.70
|
30.60
|
29.50
|
30.40
|
30.06
|
12.00
|
252,400
|
|
|
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
|
|
|