|
Closing price on 2/14/2025
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
65,000 |
| Split-adjusted Price |
9.10 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
65,000
|
|
|
2/13/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
9.20
|
33,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.02
|
9.10
|
76,100
|
|
|
2/11/2025
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.04
|
9.10
|
130,400
|
|
|
2/10/2025
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
125,300
|
|
|
2/7/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.14
|
9.00
|
103,800
|
|
|
2/6/2025
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
140,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
8.80
|
135,100
|
|
|
2/4/2025
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
122,900
|
|
|
2/3/2025
|
-0.30 / -3.37%
|
8.90
|
9.10
|
8.50
|
8.60
|
8.72
|
8.60
|
169,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
119,400
|
|
|
1/23/2025
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
8.90
|
116,000
|
|
|
1/22/2025
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.96
|
8.80
|
282,800
|
|
|
1/21/2025
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
50,400
|
|
|
1/20/2025
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.22
|
9.10
|
159,100
|
|
|
1/17/2025
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
141,600
|
|
|
1/16/2025
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
9.20
|
51,200
|
|
|
1/15/2025
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.17
|
9.10
|
85,100
|
|
|
1/14/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
117,000
|
|
|
1/13/2025
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.27
|
9.30
|
62,700
|
|
|
1/10/2025
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.45
|
9.40
|
121,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
9.60
|
66,800
|
|
|
1/8/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
9.60
|
108,000
|
|
|
1/7/2025
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
9.50
|
234,800
|
|
|
1/6/2025
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.74
|
9.60
|
310,000
|
|
|
1/3/2025
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.02
|
9.90
|
163,700
|
|
|
1/2/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.80
|
10.10
|
10.04
|
10.10
|
202,100
|
|
|
12/31/2024
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
207,300
|
|
|
12/30/2024
|
-0.80 / -7.34%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.45
|
10.10
|
411,200
|
|
|
12/27/2024
|
+0.30 / +2.83%
|
11.60
|
11.60
|
10.80
|
10.90
|
11.20
|
10.90
|
584,100
|
|
|