|
|
Closing price on 5/14/2024
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
66,900 |
| Split-adjusted Price |
8.40 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.46
|
8.40
|
66,900
|
|
|
5/13/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.25
|
8.32
|
80,700
|
|
|
5/10/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
8.24
|
46,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.02
|
8.16
|
250,600
|
|
|
5/8/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
8.16
|
101,000
|
|
|
5/7/2024
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
8.08
|
40,800
|
|
|
5/6/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.75
|
7.92
|
42,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.69
|
7.76
|
19,000
|
|
|
5/2/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.74
|
7.76
|
10,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.67
|
7.76
|
10,200
|
|
|
4/25/2024
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.68
|
7.76
|
279,700
|
|
|
4/24/2024
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
8.00
|
646,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
7.84
|
72,700
|
|
|
4/22/2024
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.78
|
7.84
|
19,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|