|
Closing price on 3/16/2021
|
|
| Open |
46.60 |
| High |
47.30 |
| Low |
45.10 |
| Volume |
190,300 |
| Split-adjusted Price |
18.43 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
-0.50 / -1.08%
|
46.60
|
47.30
|
45.10
|
46.00
|
45.82
|
18.43
|
190,300
|
|
|
3/15/2021
|
+1.00 / +2.20%
|
45.40
|
46.90
|
44.20
|
46.50
|
45.77
|
18.63
|
207,500
|
|
|
3/12/2021
|
+3.50 / +8.33%
|
41.50
|
46.00
|
40.20
|
45.50
|
42.95
|
18.23
|
576,700
|
|
|
3/11/2021
|
-0.50 / -1.18%
|
43.00
|
43.10
|
41.30
|
42.00
|
41.83
|
16.82
|
272,200
|
|
|
3/10/2021
|
-0.50 / -1.16%
|
43.00
|
44.00
|
41.10
|
42.50
|
42.49
|
17.03
|
319,300
|
|
|
3/9/2021
|
-0.80 / -1.83%
|
42.80
|
45.80
|
41.10
|
43.00
|
43.04
|
17.23
|
413,100
|
|
|
3/8/2021
|
+1.80 / +4.29%
|
42.00
|
45.80
|
42.00
|
43.80
|
43.81
|
17.55
|
199,600
|
|
|
3/5/2021
|
+2.00 / +5.00%
|
38.70
|
42.50
|
38.50
|
42.00
|
40.15
|
16.82
|
349,700
|
|
|
3/4/2021
|
-1.40 / -3.38%
|
41.60
|
41.80
|
39.00
|
40.00
|
40.03
|
16.02
|
179,100
|
|
|
3/3/2021
|
+1.60 / +4.02%
|
40.00
|
41.50
|
39.20
|
41.40
|
40.47
|
16.58
|
172,200
|
|
|
3/2/2021
|
+2.30 / +6.13%
|
36.30
|
39.90
|
36.00
|
39.80
|
37.49
|
15.94
|
358,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
36.00
|
37.90
|
36.00
|
37.50
|
36.73
|
15.02
|
326,900
|
|
|
2/26/2021
|
-1.00 / -2.60%
|
38.00
|
38.30
|
35.80
|
37.50
|
37.40
|
15.02
|
294,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
39.50
|
40.30
|
37.80
|
38.50
|
38.66
|
15.42
|
640,900
|
|
|
2/24/2021
|
+3.50 / +10.00%
|
35.20
|
38.50
|
35.20
|
38.50
|
38.01
|
15.42
|
276,100
|
|
|
2/23/2021
|
+3.10 / +9.72%
|
31.90
|
35.00
|
30.50
|
35.00
|
32.44
|
14.02
|
490,200
|
|
|
2/22/2021
|
-0.50 / -1.54%
|
31.80
|
32.40
|
31.70
|
31.90
|
31.93
|
12.78
|
232,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
32.40
|
32.50
|
31.80
|
32.40
|
32.13
|
12.98
|
154,600
|
|
|
2/18/2021
|
-0.20 / -0.61%
|
32.90
|
33.20
|
31.30
|
32.40
|
31.97
|
12.98
|
232,900
|
|
|
2/17/2021
|
+0.40 / +1.24%
|
32.20
|
34.00
|
31.50
|
32.60
|
32.35
|
13.06
|
104,500
|
|
|
2/9/2021
|
+2.90 / +9.90%
|
29.30
|
32.20
|
28.50
|
32.20
|
30.74
|
12.90
|
177,300
|
|
|
2/8/2021
|
-0.60 / -2.01%
|
30.50
|
31.00
|
28.00
|
29.30
|
29.70
|
11.74
|
158,600
|
|
|
2/5/2021
|
+2.70 / +9.93%
|
27.50
|
29.90
|
27.50
|
29.90
|
28.72
|
11.98
|
287,500
|
|
|
2/4/2021
|
+2.40 / +9.68%
|
25.40
|
27.20
|
25.40
|
27.20
|
26.54
|
10.90
|
136,100
|
|
|
2/3/2021
|
+2.20 / +9.73%
|
22.40
|
24.80
|
22.30
|
24.80
|
23.52
|
9.93
|
207,000
|
|
|
2/2/2021
|
-0.30 / -1.31%
|
22.50
|
23.20
|
21.40
|
22.60
|
22.50
|
9.05
|
99,000
|
|
|
2/1/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.00
|
22.90
|
22.46
|
9.17
|
149,600
|
|
|
1/29/2021
|
+1.30 / +5.99%
|
21.00
|
23.60
|
19.60
|
23.00
|
20.97
|
9.21
|
253,400
|
|
|
1/28/2021
|
-2.40 / -9.96%
|
24.10
|
24.10
|
21.70
|
21.70
|
22.03
|
8.69
|
46,300
|
|
|
1/27/2021
|
-1.20 / -4.74%
|
24.20
|
25.00
|
24.00
|
24.10
|
24.44
|
9.65
|
39,500
|
|
|