|
Closing price on 3/3/2021
|
|
| Open |
40.00 |
| High |
41.50 |
| Low |
39.20 |
| Volume |
172,200 |
| Split-adjusted Price |
13.27 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+1.60 / +4.02%
|
40.00
|
41.50
|
39.20
|
41.40
|
40.47
|
13.27
|
172,200
|
|
|
3/2/2021
|
+2.30 / +6.13%
|
36.30
|
39.90
|
36.00
|
39.80
|
37.49
|
12.75
|
358,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
36.00
|
37.90
|
36.00
|
37.50
|
36.73
|
12.02
|
326,900
|
|
|
2/26/2021
|
-1.00 / -2.60%
|
38.00
|
38.30
|
35.80
|
37.50
|
37.40
|
12.02
|
294,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
39.50
|
40.30
|
37.80
|
38.50
|
38.66
|
12.34
|
640,900
|
|
|
2/24/2021
|
+3.50 / +10.00%
|
35.20
|
38.50
|
35.20
|
38.50
|
38.01
|
12.34
|
276,100
|
|
|
2/23/2021
|
+3.10 / +9.72%
|
31.90
|
35.00
|
30.50
|
35.00
|
32.44
|
11.22
|
490,200
|
|
|
2/22/2021
|
-0.50 / -1.54%
|
31.80
|
32.40
|
31.70
|
31.90
|
31.93
|
10.22
|
232,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
32.40
|
32.50
|
31.80
|
32.40
|
32.13
|
10.38
|
154,600
|
|
|
2/18/2021
|
-0.20 / -0.61%
|
32.90
|
33.20
|
31.30
|
32.40
|
31.97
|
10.38
|
232,900
|
|
|
2/17/2021
|
+0.40 / +1.24%
|
32.20
|
34.00
|
31.50
|
32.60
|
32.35
|
10.45
|
104,500
|
|
|
2/9/2021
|
+2.90 / +9.90%
|
29.30
|
32.20
|
28.50
|
32.20
|
30.74
|
10.32
|
177,300
|
|
|
2/8/2021
|
-0.60 / -2.01%
|
30.50
|
31.00
|
28.00
|
29.30
|
29.70
|
9.39
|
158,600
|
|
|
2/5/2021
|
+2.70 / +9.93%
|
27.50
|
29.90
|
27.50
|
29.90
|
28.72
|
9.58
|
287,500
|
|
|
2/4/2021
|
+2.40 / +9.68%
|
25.40
|
27.20
|
25.40
|
27.20
|
26.54
|
8.72
|
136,100
|
|
|
2/3/2021
|
+2.20 / +9.73%
|
22.40
|
24.80
|
22.30
|
24.80
|
23.52
|
7.95
|
207,000
|
|
|
2/2/2021
|
-0.30 / -1.31%
|
22.50
|
23.20
|
21.40
|
22.60
|
22.50
|
7.24
|
99,000
|
|
|
2/1/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.00
|
22.90
|
22.46
|
7.34
|
149,600
|
|
|
1/29/2021
|
+1.30 / +5.99%
|
21.00
|
23.60
|
19.60
|
23.00
|
20.97
|
7.37
|
253,400
|
|
|
1/28/2021
|
-2.40 / -9.96%
|
24.10
|
24.10
|
21.70
|
21.70
|
22.03
|
6.95
|
46,300
|
|
|
1/27/2021
|
-1.20 / -4.74%
|
24.20
|
25.00
|
24.00
|
24.10
|
24.44
|
7.72
|
39,500
|
|
|
1/26/2021
|
+1.10 / +4.55%
|
24.00
|
25.30
|
22.50
|
25.30
|
24.22
|
8.11
|
66,200
|
|
|
1/25/2021
|
-1.80 / -6.92%
|
26.00
|
26.00
|
24.20
|
24.20
|
25.61
|
7.76
|
50,600
|
|
|
1/22/2021
|
+0.50 / +1.96%
|
26.50
|
26.60
|
25.30
|
26.00
|
26.04
|
8.33
|
96,600
|
|
|
1/21/2021
|
-1.80 / -6.59%
|
26.00
|
26.50
|
25.50
|
25.50
|
25.96
|
8.17
|
74,800
|
|
|
1/20/2021
|
-2.70 / -9.00%
|
27.70
|
27.70
|
27.30
|
27.30
|
27.45
|
8.75
|
116,600
|
|
|
1/19/2021
|
-2.70 / -8.26%
|
32.50
|
32.50
|
29.50
|
30.00
|
30.04
|
9.61
|
49,600
|
|
|
1/18/2021
|
-0.80 / -2.39%
|
33.50
|
33.60
|
32.70
|
32.70
|
33.25
|
10.48
|
54,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.30
|
33.50
|
33.52
|
10.74
|
52,400
|
|
|
1/14/2021
|
-0.70 / -2.05%
|
34.20
|
34.40
|
33.40
|
33.50
|
33.94
|
10.74
|
63,300
|
|
|