|
Closing price on 6/23/2023
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
282,000 |
| Split-adjusted Price |
10.72 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.51
|
10.72
|
282,000
|
|
|
6/22/2023
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.74
|
11.04
|
173,500
|
|
|
6/21/2023
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.83
|
11.20
|
152,900
|
|
|
6/20/2023
|
+0.30 / +2.24%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.53
|
10.96
|
207,100
|
|
|
6/19/2023
|
-0.40 / -2.90%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.51
|
10.72
|
230,400
|
|
|
6/16/2023
|
-0.20 / -1.43%
|
14.00
|
14.50
|
13.70
|
13.80
|
14.14
|
11.04
|
602,100
|
|
|
6/15/2023
|
+0.20 / +1.45%
|
14.30
|
14.60
|
13.50
|
14.00
|
13.94
|
11.20
|
356,800
|
|
|
6/14/2023
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.60
|
13.80
|
13.39
|
11.04
|
893,100
|
|
|
6/13/2023
|
+0.30 / +2.44%
|
12.60
|
12.90
|
12.30
|
12.60
|
12.56
|
10.08
|
204,300
|
|
|
6/12/2023
|
-0.30 / -2.38%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.43
|
9.84
|
264,800
|
|
|
6/9/2023
|
-0.30 / -2.33%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.59
|
10.08
|
137,100
|
|
|
6/8/2023
|
-0.40 / -3.01%
|
13.60
|
13.60
|
12.70
|
12.90
|
13.04
|
10.32
|
178,100
|
|
|
6/7/2023
|
+0.40 / +3.10%
|
12.90
|
13.70
|
12.90
|
13.30
|
13.24
|
10.64
|
263,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.79
|
10.32
|
113,300
|
|
|
6/5/2023
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.87
|
10.32
|
218,000
|
|
|
6/2/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.06
|
10.48
|
210,600
|
|
|
6/1/2023
|
+0.30 / +2.34%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.27
|
10.48
|
577,200
|
|
|
5/31/2023
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.56
|
10.24
|
252,500
|
|
|
5/30/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
9.36
|
266,500
|
|
|
5/29/2023
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.65
|
9.36
|
202,200
|
|
|
5/26/2023
|
+0.70 / +6.42%
|
11.10
|
11.90
|
11.00
|
11.60
|
11.53
|
9.28
|
386,200
|
|
|
5/25/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
8.72
|
26,700
|
|
|
5/24/2023
|
+0.30 / +2.83%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.85
|
8.72
|
231,800
|
|
|
5/23/2023
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
8.48
|
53,100
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
8.64
|
16,700
|
|
|
5/19/2023
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.71
|
8.64
|
66,300
|
|
|
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
|
|
|