|
Closing price on 3/20/2024
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
31,900 |
| Split-adjusted Price |
10.90 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.88
|
10.90
|
31,900
|
|
|
3/19/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
3,900
|
|
|
3/18/2024
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.50
|
10.80
|
10.73
|
10.80
|
223,800
|
|
|
3/15/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.99
|
11.00
|
46,400
|
|
|
3/14/2024
|
-0.10 / -0.91%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.98
|
10.90
|
68,400
|
|
|
3/13/2024
|
+0.40 / +3.77%
|
10.60
|
11.60
|
10.50
|
11.00
|
11.12
|
11.00
|
356,700
|
|
|
3/12/2024
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.74
|
10.60
|
161,700
|
|
|
3/11/2024
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.93
|
10.90
|
225,900
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.08
|
11.10
|
150,700
|
|
|
3/7/2024
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.20
|
11.10
|
313,700
|
|
|
3/6/2024
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.53
|
11.50
|
241,300
|
|
|
3/5/2024
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.61
|
11.60
|
236,900
|
|
|
3/4/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.73
|
11.80
|
212,300
|
|
|
3/1/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.66
|
11.70
|
301,800
|
|
|
2/29/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.88
|
12.00
|
97,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
11.90
|
11.93
|
11.90
|
397,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.77
|
11.90
|
131,200
|
|
|
2/26/2024
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.77
|
11.90
|
192,700
|
|
|
2/23/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.28
|
12.20
|
213,700
|
|
|
2/22/2024
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.49
|
12.50
|
411,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.17
|
12.20
|
54,200
|
|
|
2/20/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.15
|
12.20
|
191,300
|
|
|
2/19/2024
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.21
|
12.30
|
103,500
|
|
|
2/16/2024
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.29
|
12.50
|
164,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.34
|
12.40
|
36,900
|
|
|
2/7/2024
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.39
|
12.40
|
183,100
|
|
|
2/6/2024
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
81,600
|
|
|
2/5/2024
|
+0.40 / +3.31%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.04
|
12.50
|
202,500
|
|
|
2/2/2024
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
48,600
|
|
|
2/1/2024
|
+0.30 / +2.50%
|
11.60
|
12.70
|
11.60
|
12.30
|
12.01
|
12.30
|
299,400
|
|
|