|
|
Closing price on 6/18/2024
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
219,800 |
| Split-adjusted Price |
11.20 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.60
|
14.00
|
13.87
|
11.20
|
219,800
|
|
|
6/17/2024
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.55
|
10.96
|
192,100
|
|
|
6/14/2024
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.62
|
10.88
|
452,800
|
|
|
6/13/2024
|
+0.60 / +4.44%
|
13.60
|
14.20
|
13.30
|
14.10
|
13.58
|
11.28
|
346,600
|
|
|
6/12/2024
|
-0.90 / -6.25%
|
14.40
|
14.90
|
13.50
|
13.50
|
14.01
|
10.80
|
379,600
|
|
|
6/11/2024
|
+0.70 / +5.11%
|
14.00
|
15.00
|
13.80
|
14.40
|
14.44
|
11.52
|
896,800
|
|
|
6/10/2024
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.66
|
10.96
|
1,009,100
|
|
|
6/7/2024
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.29
|
10.00
|
1,005,000
|
|
|
6/6/2024
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.30
|
11.40
|
11.50
|
9.12
|
165,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.74
|
9.44
|
171,000
|
|
|
6/4/2024
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.55
|
9.44
|
469,700
|
|
|
6/3/2024
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.76
|
8.64
|
71,600
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
8.56
|
54,800
|
|
|
5/30/2024
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.47
|
8.56
|
775,400
|
|
|
5/29/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.46
|
8.32
|
64,200
|
|
|
5/28/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
8.40
|
46,800
|
|
|
5/27/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.33
|
8.24
|
736,100
|
|
|
5/24/2024
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.51
|
8.32
|
75,300
|
|
|
5/23/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
8.40
|
29,500
|
|
|
5/22/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.32
|
64,800
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.39
|
8.24
|
73,500
|
|
|
5/20/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
8.24
|
72,900
|
|
|
5/17/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
8.40
|
21,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
8.48
|
27,300
|
|
|
5/15/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
8.48
|
71,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|