|
Closing price on 4/28/2026
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
259,800 |
| Split-adjusted Price |
5.90 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.60
|
5.90
|
5.92
|
5.90
|
259,800
|
|
|
4/24/2026
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
30,200
|
|
|
4/23/2026
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
80,000
|
|
|
4/22/2026
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.27
|
6.40
|
55,700
|
|
|
4/21/2026
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
31,000
|
|
|
4/20/2026
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.35
|
6.50
|
118,600
|
|
|
4/17/2026
|
-0.20 / -3.13%
|
6.40
|
6.70
|
6.20
|
6.20
|
6.44
|
6.20
|
113,700
|
|
|
4/16/2026
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.31
|
6.40
|
400,200
|
|
|
4/15/2026
|
+0.30 / +5.36%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
110,300
|
|
|
4/14/2026
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.71
|
5.60
|
89,900
|
|
|
4/13/2026
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
5.70
|
41,100
|
|
|
4/10/2026
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
45,100
|
|
|
4/9/2026
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
29,700
|
|
|
4/8/2026
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.99
|
6.00
|
164,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
21,500
|
|
|
4/6/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
5.80
|
28,600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.87
|
5.80
|
26,800
|
|
|
4/2/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.83
|
5.80
|
42,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
127,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
136,900
|
|
|
3/30/2026
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
64,300
|
|
|
3/27/2026
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
117,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
81,000
|
|
|
3/25/2026
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.71
|
5.80
|
374,800
|
|
|
3/24/2026
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.71
|
5.70
|
247,200
|
|
|
3/23/2026
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.78
|
5.60
|
281,100
|
|
|
3/20/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
82,800
|
|
|
3/19/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
6.20
|
32,100
|
|
|
3/18/2026
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.19
|
6.20
|
347,100
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.16
|
6.10
|
37,200
|
|
|