|
Closing price on 6/16/2021
|
|
| Open |
55.80 |
| High |
55.90 |
| Low |
54.70 |
| Volume |
83,800 |
| Split-adjusted Price |
22.31 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-0.20 / -0.36%
|
55.80
|
55.90
|
54.70
|
55.70
|
54.99
|
22.31
|
83,800
|
|
|
6/15/2021
|
-0.40 / -0.71%
|
56.00
|
56.40
|
54.90
|
55.90
|
55.85
|
22.39
|
51,300
|
|
|
6/14/2021
|
+0.80 / +1.44%
|
55.50
|
56.50
|
54.00
|
56.30
|
54.96
|
22.55
|
254,600
|
|
|
6/11/2021
|
+0.50 / +0.91%
|
54.50
|
55.70
|
53.50
|
55.50
|
54.51
|
22.23
|
220,900
|
|
|
6/10/2021
|
-0.90 / -1.61%
|
55.80
|
55.80
|
54.00
|
55.00
|
54.71
|
22.03
|
92,000
|
|
|
6/9/2021
|
-0.30 / -0.53%
|
56.20
|
56.20
|
54.00
|
55.90
|
55.20
|
22.39
|
192,300
|
|
|
6/8/2021
|
+0.40 / +0.72%
|
55.60
|
56.40
|
53.00
|
56.20
|
54.70
|
22.51
|
193,800
|
|
|
6/7/2021
|
-0.70 / -1.24%
|
56.50
|
56.50
|
52.60
|
55.80
|
53.48
|
22.35
|
288,900
|
|
|
6/4/2021
|
+1.20 / +2.17%
|
55.10
|
57.00
|
53.60
|
56.50
|
54.79
|
22.63
|
142,900
|
|
|
6/3/2021
|
+0.50 / +0.91%
|
55.50
|
55.50
|
53.60
|
55.30
|
54.88
|
22.15
|
205,822
|
|
|
6/2/2021
|
+0.30 / +0.55%
|
54.30
|
54.80
|
53.00
|
54.80
|
53.83
|
21.95
|
75,700
|
|
|
6/1/2021
|
-0.50 / -0.91%
|
55.50
|
55.50
|
52.80
|
54.50
|
53.81
|
21.83
|
118,300
|
|
|
5/31/2021
|
+0.60 / +1.10%
|
54.40
|
55.00
|
52.80
|
55.00
|
54.14
|
22.03
|
102,000
|
|
|
5/28/2021
|
+0.50 / +0.93%
|
53.90
|
54.50
|
53.00
|
54.40
|
53.95
|
21.79
|
112,900
|
|
|
5/27/2021
|
+1.10 / +2.08%
|
52.80
|
54.00
|
50.70
|
53.90
|
52.18
|
21.59
|
244,400
|
|
|
5/26/2021
|
+1.80 / +3.53%
|
51.00
|
53.00
|
50.70
|
52.80
|
51.67
|
21.15
|
205,800
|
|
|
5/25/2021
|
-0.80 / -1.54%
|
51.00
|
51.80
|
50.10
|
51.00
|
50.84
|
20.43
|
223,300
|
|
|
5/24/2021
|
-0.70 / -1.33%
|
52.50
|
53.20
|
51.00
|
51.80
|
51.61
|
20.75
|
225,400
|
|
|
5/21/2021
|
+1.50 / +2.94%
|
51.00
|
54.00
|
50.80
|
52.50
|
52.02
|
21.03
|
106,200
|
|
|
5/20/2021
|
+2.80 / +5.81%
|
47.20
|
51.60
|
46.10
|
51.00
|
48.18
|
20.43
|
421,400
|
|
|
5/19/2021
|
+0.90 / +1.90%
|
47.30
|
49.50
|
47.20
|
48.20
|
48.51
|
19.31
|
286,700
|
|
|
5/18/2021
|
-0.20 / -0.42%
|
47.00
|
47.80
|
46.50
|
47.30
|
47.20
|
18.95
|
82,400
|
|
|
5/17/2021
|
-0.70 / -1.45%
|
48.50
|
49.00
|
47.00
|
47.50
|
47.97
|
19.03
|
69,200
|
|
|
5/14/2021
|
+2.20 / +4.78%
|
46.00
|
48.20
|
45.10
|
48.20
|
46.37
|
19.31
|
272,500
|
|
|
5/13/2021
|
-0.80 / -1.71%
|
46.80
|
49.00
|
46.00
|
46.00
|
47.42
|
18.43
|
140,400
|
|
|
5/12/2021
|
+3.10 / +7.09%
|
44.00
|
47.70
|
42.60
|
46.80
|
44.70
|
18.75
|
365,700
|
|
|
5/11/2021
|
+3.90 / +9.80%
|
39.90
|
43.70
|
39.80
|
43.70
|
42.79
|
17.51
|
310,700
|
|
|
5/10/2021
|
+0.80 / +2.05%
|
39.50
|
40.60
|
38.00
|
39.80
|
39.01
|
15.94
|
224,800
|
|
|
5/7/2021
|
-0.70 / -1.76%
|
39.50
|
40.30
|
39.00
|
39.00
|
39.45
|
15.62
|
125,700
|
|
|
5/6/2021
|
-0.30 / -0.75%
|
40.00
|
40.80
|
39.70
|
39.70
|
40.01
|
15.90
|
65,400
|
|
|