|
Closing price on 3/21/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
42,200 |
| Split-adjusted Price |
7.84 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
7.84
|
42,200
|
|
|
3/20/2023
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.77
|
7.76
|
32,600
|
|
|
3/17/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.85
|
8.00
|
39,600
|
|
|
3/16/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.85
|
7.84
|
52,400
|
|
|
3/15/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.16
|
8.08
|
27,400
|
|
|
3/14/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.86
|
8.00
|
61,800
|
|
|
3/13/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.96
|
8.08
|
31,300
|
|
|
3/10/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.21
|
8.16
|
24,300
|
|
|
3/9/2023
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
8.24
|
25,400
|
|
|
3/8/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.90
|
8.08
|
41,300
|
|
|
3/7/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.08
|
208,300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
8.08
|
38,000
|
|
|
3/3/2023
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.17
|
8.08
|
24,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.15
|
8.16
|
9,900
|
|
|
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
|
|
|