|
Closing price on 4/19/2022
|
|
Open |
45.20 |
High |
45.20 |
Low |
44.00 |
Volume |
1,095,700 |
Split-adjusted Price |
34.70 |
|
|
BNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
-0.30 / -0.66%
|
45.20
|
45.20
|
44.00
|
44.90
|
44.34
|
34.70
|
1,095,700
|
|
4/18/2022
|
-0.60 / -1.31%
|
45.80
|
45.80
|
44.80
|
45.20
|
45.26
|
34.93
|
161,100
|
|
4/15/2022
|
+0.30 / +0.66%
|
45.50
|
46.00
|
44.90
|
45.80
|
45.48
|
35.39
|
323,600
|
|
4/14/2022
|
+0.60 / +1.34%
|
44.90
|
45.90
|
44.00
|
45.50
|
44.47
|
35.16
|
597,000
|
|
4/13/2022
|
-0.30 / -0.66%
|
45.20
|
45.20
|
43.80
|
44.90
|
44.49
|
34.70
|
279,500
|
|
4/12/2022
|
-0.40 / -0.88%
|
45.50
|
45.60
|
44.10
|
45.20
|
44.72
|
34.93
|
589,864
|
|
4/8/2022
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.40
|
45.60
|
45.57
|
35.24
|
232,800
|
|
4/7/2022
|
-0.10 / -0.22%
|
46.00
|
46.20
|
45.70
|
46.00
|
45.88
|
35.55
|
178,600
|
|
4/6/2022
|
-0.10 / -0.22%
|
46.20
|
46.20
|
45.50
|
46.10
|
45.83
|
35.62
|
243,500
|
|
4/5/2022
|
+0.10 / +0.22%
|
46.10
|
46.30
|
45.40
|
46.20
|
45.66
|
35.70
|
614,200
|
|
4/4/2022
|
-0.70 / -1.50%
|
46.80
|
46.80
|
45.60
|
46.10
|
46.07
|
35.62
|
403,600
|
|
4/1/2022
|
+0.90 / +1.96%
|
45.80
|
47.90
|
45.10
|
46.80
|
46.14
|
36.16
|
1,276,700
|
|
3/31/2022
|
+0.40 / +0.88%
|
45.50
|
45.90
|
45.00
|
45.90
|
45.36
|
35.47
|
366,800
|
|
3/30/2022
|
-0.50 / -1.09%
|
45.70
|
45.80
|
45.20
|
45.50
|
45.36
|
35.16
|
248,700
|
|
3/29/2022
|
+0.20 / +0.44%
|
45.70
|
46.00
|
45.20
|
46.00
|
45.56
|
35.55
|
278,100
|
|
3/28/2022
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.00
|
45.80
|
45.32
|
35.39
|
270,200
|
|
3/25/2022
|
+0.40 / +0.88%
|
45.70
|
46.50
|
45.20
|
46.10
|
45.66
|
35.62
|
505,100
|
|
3/24/2022
|
0.00 / 0.00%
|
45.70
|
45.80
|
45.00
|
45.70
|
45.20
|
35.31
|
341,200
|
|
3/23/2022
|
-0.30 / -0.65%
|
45.80
|
45.80
|
45.20
|
45.70
|
45.36
|
35.31
|
307,900
|
|
3/22/2022
|
-0.10 / -0.22%
|
46.00
|
46.50
|
45.50
|
46.00
|
45.92
|
35.55
|
193,800
|
|
3/21/2022
|
+0.10 / +0.22%
|
46.00
|
46.60
|
45.50
|
46.10
|
45.88
|
35.62
|
315,800
|
|
3/18/2022
|
+2.10 / +4.78%
|
43.90
|
46.00
|
43.40
|
46.00
|
44.58
|
35.55
|
2,197,400
|
|
3/17/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
43.90
|
43.72
|
33.92
|
156,500
|
|
3/16/2022
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.40
|
43.90
|
43.61
|
33.92
|
197,700
|
|
3/15/2022
|
-0.10 / -0.23%
|
43.90
|
44.00
|
43.50
|
43.90
|
43.68
|
33.92
|
102,300
|
|
3/14/2022
|
-0.20 / -0.45%
|
44.20
|
44.40
|
43.40
|
44.00
|
43.71
|
34.00
|
240,300
|
|
3/11/2022
|
-0.30 / -0.67%
|
44.50
|
44.90
|
43.90
|
44.20
|
44.14
|
34.15
|
257,200
|
|
3/10/2022
|
+0.30 / +0.68%
|
44.00
|
44.90
|
43.80
|
44.50
|
44.12
|
34.39
|
425,300
|
|
3/9/2022
|
+0.30 / +0.68%
|
43.90
|
44.50
|
43.40
|
44.20
|
43.82
|
34.15
|
512,400
|
|
3/8/2022
|
+0.10 / +0.23%
|
43.60
|
44.00
|
42.50
|
43.90
|
43.55
|
33.92
|
570,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|