|
Closing price on 6/5/2023
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
218,000 |
| Split-adjusted Price |
10.32 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|