|
Closing price on 12/7/2022
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
67,800 |
| Split-adjusted Price |
11.90 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2022
|
-0.30 / -2.14%
|
14.30
|
14.60
|
12.60
|
13.70
|
14.00
|
10.59
|
145,700
|
|
|
11/21/2022
|
-0.10 / -0.71%
|
14.10
|
14.60
|
14.00
|
14.00
|
14.27
|
10.82
|
197,300
|
|
|
11/18/2022
|
-0.50 / -3.42%
|
14.20
|
14.60
|
13.80
|
14.10
|
14.11
|
10.90
|
87,600
|
|
|
11/17/2022
|
+0.40 / +2.82%
|
14.90
|
15.00
|
13.90
|
14.60
|
14.41
|
11.28
|
218,000
|
|
|
11/16/2022
|
-1.10 / -7.19%
|
13.80
|
15.30
|
13.80
|
14.20
|
14.42
|
10.97
|
251,900
|
|
|
11/15/2022
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.82
|
157,800
|
|
|
11/14/2022
|
-1.80 / -9.57%
|
18.70
|
18.80
|
17.00
|
17.00
|
17.10
|
13.14
|
386,000
|
|
|
11/11/2022
|
+0.80 / +4.44%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.76
|
14.53
|
266,000
|
|
|
11/10/2022
|
-1.70 / -8.63%
|
19.60
|
20.20
|
18.00
|
18.00
|
18.98
|
13.91
|
132,800
|
|
|
11/9/2022
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.71
|
15.22
|
34,800
|
|
|
11/8/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.23
|
15.38
|
88,000
|
|
|
11/7/2022
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.02
|
15.30
|
62,600
|
|
|
11/4/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.30
|
21.00
|
20.81
|
16.23
|
93,500
|
|
|
11/3/2022
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.80
|
21.30
|
21.13
|
16.46
|
122,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.50
|
21.30
|
16.61
|
202,500
|
|
|
11/1/2022
|
+1.80 / +9.14%
|
19.70
|
21.50
|
19.60
|
21.50
|
20.65
|
16.61
|
336,500
|
|
|
10/31/2022
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.20
|
19.70
|
19.70
|
15.22
|
197,900
|
|
|
10/28/2022
|
+0.50 / +2.55%
|
19.60
|
20.40
|
19.60
|
20.10
|
20.06
|
15.53
|
185,600
|
|
|
10/27/2022
|
+0.60 / +3.16%
|
19.40
|
19.60
|
18.20
|
19.60
|
19.03
|
15.15
|
142,100
|
|
|