|
Closing price on 2/2/2023
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
136,300 |
| Split-adjusted Price |
12.40 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.10 / -0.80%
|
12.20
|
12.50
|
11.90
|
12.40
|
12.14
|
12.40
|
136,300
|
|
|
2/1/2023
|
-0.60 / -4.58%
|
13.10
|
13.30
|
12.50
|
12.50
|
12.90
|
12.50
|
187,900
|
|
|
1/31/2023
|
+0.90 / +7.38%
|
12.10
|
13.30
|
11.90
|
13.10
|
12.27
|
13.10
|
308,900
|
|
|
1/30/2023
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.26
|
12.20
|
71,000
|
|
|
1/27/2023
|
+0.30 / +2.56%
|
11.60
|
12.30
|
11.60
|
12.00
|
11.83
|
12.00
|
270,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.48
|
11.70
|
66,400
|
|
|
1/18/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.51
|
11.70
|
52,300
|
|
|
1/17/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.47
|
11.50
|
70,600
|
|
|
1/16/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
24,500
|
|
|
1/13/2023
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.50
|
11.30
|
64,500
|
|
|
1/12/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.53
|
11.60
|
58,300
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.58
|
11.70
|
27,400
|
|
|
1/10/2023
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.51
|
11.70
|
35,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.38
|
11.40
|
30,200
|
|
|
1/6/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
68,000
|
|
|
1/5/2023
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.33
|
11.30
|
20,900
|
|
|
1/4/2023
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.40
|
11.50
|
51,000
|
|
|
1/3/2023
|
+0.40 / +3.64%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.39
|
11.40
|
65,700
|
|
|
12/30/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
72,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
30,500
|
|
|
12/28/2022
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.21
|
11.30
|
62,200
|
|
|
12/27/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.11
|
11.20
|
26,100
|
|
|
12/26/2022
|
-0.40 / -3.51%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.11
|
11.00
|
39,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.27
|
11.40
|
21,700
|
|
|
12/22/2022
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.36
|
11.40
|
48,200
|
|
|
12/21/2022
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.20
|
11.30
|
11.56
|
11.30
|
85,100
|
|
|
12/20/2022
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.30
|
11.70
|
11.85
|
11.70
|
129,900
|
|
|
12/19/2022
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
12.00
|
98,300
|
|
|
12/16/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.20
|
12.30
|
47,000
|
|
|
12/15/2022
|
-0.40 / -3.17%
|
12.50
|
12.90
|
12.10
|
12.20
|
12.58
|
12.20
|
104,200
|
|
|