|
|
Closing price on 3/1/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
301,800 |
| Split-adjusted Price |
9.36 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.66
|
9.36
|
301,800
|
|
|
2/29/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.88
|
9.60
|
97,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
11.90
|
11.93
|
9.52
|
397,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.77
|
9.52
|
131,200
|
|
|
2/26/2024
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.77
|
9.52
|
192,700
|
|
|
2/23/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.28
|
9.76
|
213,700
|
|
|
2/22/2024
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.49
|
10.00
|
411,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.17
|
9.76
|
54,200
|
|
|
2/20/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.15
|
9.76
|
191,300
|
|
|
2/19/2024
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.21
|
9.84
|
103,500
|
|
|
2/16/2024
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.29
|
10.00
|
164,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.34
|
9.92
|
36,900
|
|
|
2/7/2024
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.39
|
9.92
|
183,100
|
|
|
2/6/2024
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.19
|
9.68
|
81,600
|
|
|
2/5/2024
|
+0.40 / +3.31%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.04
|
10.00
|
202,500
|
|
|
2/2/2024
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
9.68
|
48,600
|
|
|
2/1/2024
|
+0.30 / +2.50%
|
11.60
|
12.70
|
11.60
|
12.30
|
12.01
|
9.84
|
299,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.92
|
9.60
|
108,100
|
|
|
1/30/2024
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
9.60
|
91,300
|
|
|
1/29/2024
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.68
|
9.44
|
102,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
9.28
|
53,200
|
|
|
1/25/2024
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
9.28
|
25,600
|
|
|
1/24/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.55
|
9.36
|
70,400
|
|
|
1/23/2024
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.70
|
9.44
|
55,200
|
|
|
1/22/2024
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.62
|
9.36
|
70,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.87
|
9.52
|
105,700
|
|
|
1/18/2024
|
+0.60 / +5.31%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.60
|
9.52
|
153,000
|
|
|
1/17/2024
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.40
|
9.04
|
64,600
|
|
|
1/16/2024
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.36
|
9.12
|
53,300
|
|
|
1/15/2024
|
+0.50 / +4.50%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.52
|
9.28
|
141,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|