|
|
Closing price on 4/19/2024
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
80,400 |
| Split-adjusted Price |
7.68 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.70
|
7.68
|
80,400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
7.92
|
54,600
|
|
|
4/16/2024
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.70
|
9.90
|
9.99
|
7.92
|
178,700
|
|
|
4/15/2024
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.54
|
8.24
|
95,800
|
|
|
4/12/2024
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.65
|
8.56
|
108,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
8.72
|
28,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
8.72
|
44,900
|
|
|
4/9/2024
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.86
|
8.72
|
415,100
|
|
|
4/8/2024
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
8.96
|
71,800
|
|
|
4/5/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.23
|
9.04
|
138,800
|
|
|
4/4/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
9.04
|
111,600
|
|
|
4/3/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
9.04
|
84,100
|
|
|
4/2/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.32
|
9.04
|
38,300
|
|
|
4/1/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
9.20
|
83,600
|
|
|
3/29/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.44
|
9.12
|
62,800
|
|
|
3/28/2024
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.49
|
9.20
|
184,400
|
|
|
3/27/2024
|
+0.10 / +0.90%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.42
|
8.96
|
245,900
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.11
|
8.88
|
47,100
|
|
|
3/25/2024
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.15
|
8.88
|
50,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
8.96
|
81,300
|
|
|
3/21/2024
|
+0.30 / +2.75%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.14
|
8.96
|
102,700
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.88
|
8.72
|
31,900
|
|
|
3/19/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.72
|
3,900
|
|
|
3/18/2024
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.50
|
10.80
|
10.73
|
8.64
|
223,800
|
|
|
3/15/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.99
|
8.80
|
46,400
|
|
|
3/14/2024
|
-0.10 / -0.91%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.98
|
8.72
|
68,400
|
|
|
3/13/2024
|
+0.40 / +3.77%
|
10.60
|
11.60
|
10.50
|
11.00
|
11.12
|
8.80
|
356,700
|
|
|
3/12/2024
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.74
|
8.48
|
161,700
|
|
|
3/11/2024
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.93
|
8.72
|
225,900
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.08
|
8.88
|
150,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|