|
Closing price on 4/7/2023
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
44,600 |
| Split-adjusted Price |
8.00 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.07
|
8.00
|
44,600
|
|
|
4/6/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
8.08
|
183,100
|
|
|
4/5/2023
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.01
|
8.24
|
91,400
|
|
|
4/4/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
7.92
|
14,000
|
|
|
4/3/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.83
|
8.00
|
95,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
7.84
|
79,900
|
|
|
3/30/2023
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
10.00
|
7.84
|
64,600
|
|
|
3/29/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
8.00
|
29,800
|
|
|
3/28/2023
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
7.92
|
57,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
7.76
|
69,700
|
|
|
3/24/2023
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.76
|
67,700
|
|
|
3/23/2023
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.68
|
23,300
|
|
|
3/22/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.56
|
7.84
|
37,400
|
|
|
3/21/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
7.84
|
42,200
|
|
|
3/20/2023
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.77
|
7.76
|
32,600
|
|
|
3/17/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.85
|
8.00
|
39,600
|
|
|
3/16/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.85
|
7.84
|
52,400
|
|
|
3/15/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.16
|
8.08
|
27,400
|
|
|
3/14/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.86
|
8.00
|
61,800
|
|
|
3/13/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.96
|
8.08
|
31,300
|
|
|
3/10/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.21
|
8.16
|
24,300
|
|
|
3/9/2023
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
8.24
|
25,400
|
|
|
3/8/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.90
|
8.08
|
41,300
|
|
|
3/7/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.08
|
208,300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
8.08
|
38,000
|
|
|
3/3/2023
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.17
|
8.08
|
24,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.15
|
8.16
|
9,900
|
|
|
3/1/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
8.16
|
163,900
|
|
|
2/28/2023
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.34
|
8.16
|
88,800
|
|
|
2/27/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.47
|
8.48
|
36,200
|
|
|