|
Closing price on 6/2/2021
|
|
| Open |
54.30 |
| High |
54.80 |
| Low |
53.00 |
| Volume |
75,700 |
| Split-adjusted Price |
21.95 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2021
|
-0.40 / -0.99%
|
40.00
|
40.80
|
39.80
|
40.00
|
40.11
|
16.02
|
68,800
|
|
|
5/4/2021
|
-0.30 / -0.74%
|
39.80
|
42.40
|
39.50
|
40.40
|
41.33
|
16.18
|
172,000
|
|
|
4/29/2021
|
+0.80 / +2.01%
|
39.90
|
41.30
|
39.90
|
40.70
|
40.97
|
16.30
|
55,800
|
|
|
4/28/2021
|
+0.30 / +0.76%
|
41.00
|
41.80
|
39.10
|
39.90
|
40.95
|
15.98
|
107,300
|
|
|
4/27/2021
|
-0.50 / -1.25%
|
39.80
|
40.90
|
37.00
|
39.60
|
38.17
|
15.86
|
201,600
|
|
|
4/26/2021
|
-2.90 / -6.74%
|
42.90
|
44.50
|
40.10
|
40.10
|
42.75
|
16.06
|
265,800
|
|
|
4/23/2021
|
+0.50 / +1.18%
|
43.50
|
43.50
|
40.90
|
43.00
|
41.59
|
17.23
|
120,500
|
|
|
4/22/2021
|
+0.50 / +1.19%
|
42.00
|
43.50
|
41.80
|
42.50
|
42.43
|
17.03
|
157,700
|
|
|
4/20/2021
|
+2.40 / +6.06%
|
38.80
|
42.00
|
38.20
|
42.00
|
40.29
|
16.82
|
321,300
|
|
|
4/19/2021
|
+0.20 / +0.51%
|
40.40
|
40.80
|
38.80
|
39.60
|
40.04
|
15.86
|
89,900
|
|
|