|
Closing price on 5/18/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
68,200 |
| Split-adjusted Price |
8.48 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.67
|
8.48
|
68,200
|
|
|
5/17/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.79
|
8.56
|
54,300
|
|
|
5/16/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
8.80
|
62,700
|
|
|
5/15/2023
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.91
|
8.72
|
123,900
|
|
|
5/12/2023
|
+0.50 / +4.67%
|
10.80
|
11.40
|
10.60
|
11.20
|
10.93
|
8.96
|
180,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
8.56
|
108,500
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
8.56
|
136,100
|
|
|
5/9/2023
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.56
|
8.56
|
96,300
|
|
|
5/8/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
8.64
|
97,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
8.40
|
135,200
|
|
|
5/4/2023
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
8.40
|
118,600
|
|
|
4/28/2023
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.28
|
8.24
|
82,000
|
|
|
4/27/2023
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.27
|
8.16
|
54,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
8.08
|
36,200
|
|
|
4/25/2023
|
-0.10 / -0.98%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.29
|
8.08
|
117,300
|
|
|
4/24/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.27
|
8.16
|
85,600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.77
|
8.40
|
261,700
|
|
|
4/20/2023
|
+0.50 / +5.00%
|
10.00
|
10.80
|
9.90
|
10.50
|
10.36
|
8.40
|
264,900
|
|
|
4/19/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
8.00
|
28,400
|
|
|
4/18/2023
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
7.84
|
13,800
|
|
|
4/17/2023
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.85
|
7.92
|
30,700
|
|
|
4/14/2023
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
10.00
|
7.84
|
70,300
|
|
|
4/13/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.14
|
8.16
|
88,000
|
|
|
4/12/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
8.08
|
26,100
|
|
|
4/11/2023
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
8.16
|
3,400
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.14
|
8.00
|
177,800
|
|
|
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
|
|
|