|
Closing price on 3/1/2023
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
163,900 |
| Split-adjusted Price |
8.16 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
8.16
|
163,900
|
|
|
2/28/2023
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.34
|
8.16
|
88,800
|
|
|
2/27/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.47
|
8.48
|
36,200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.77
|
8.64
|
40,900
|
|
|
2/23/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
8.64
|
53,300
|
|
|
2/22/2023
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.94
|
8.72
|
90,100
|
|
|
2/21/2023
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.16
|
8.88
|
94,200
|
|
|
2/20/2023
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.04
|
9.12
|
106,100
|
|
|
2/17/2023
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.98
|
8.72
|
113,200
|
|
|
2/16/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
8.96
|
55,500
|
|
|
2/15/2023
|
-0.20 / -1.79%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.09
|
8.80
|
51,600
|
|
|
2/14/2023
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.06
|
8.96
|
24,300
|
|
|
2/13/2023
|
-0.50 / -4.35%
|
11.50
|
11.70
|
10.90
|
11.00
|
11.13
|
8.80
|
77,500
|
|
|
2/10/2023
|
-0.50 / -4.17%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.57
|
9.20
|
93,000
|
|
|
2/9/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
9.60
|
10,100
|
|
|
2/8/2023
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.81
|
9.60
|
18,600
|
|
|
2/7/2023
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.81
|
9.52
|
104,300
|
|
|
2/6/2023
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.12
|
9.84
|
19,600
|
|
|
2/3/2023
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.05
|
9.76
|
72,700
|
|
|
2/2/2023
|
-0.10 / -0.80%
|
12.20
|
12.50
|
11.90
|
12.40
|
12.14
|
9.92
|
136,300
|
|
|
2/1/2023
|
-0.60 / -4.58%
|
13.10
|
13.30
|
12.50
|
12.50
|
12.90
|
10.00
|
187,900
|
|
|
1/31/2023
|
+0.90 / +7.38%
|
12.10
|
13.30
|
11.90
|
13.10
|
12.27
|
10.48
|
308,900
|
|
|
1/30/2023
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.26
|
9.76
|
71,000
|
|
|
1/27/2023
|
+0.30 / +2.56%
|
11.60
|
12.30
|
11.60
|
12.00
|
11.83
|
9.60
|
270,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.48
|
9.36
|
66,400
|
|
|
1/18/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.51
|
9.36
|
52,300
|
|
|
1/17/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.47
|
9.20
|
70,600
|
|
|
1/16/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
9.12
|
24,500
|
|
|
1/13/2023
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.50
|
9.04
|
64,500
|
|
|
1/12/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.53
|
9.28
|
58,300
|
|
|