|
Closing price on 7/19/2022
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
57,500 |
| Split-adjusted Price |
13.99 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.03
|
13.99
|
57,500
|
|
|
7/18/2022
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.50
|
18.30
|
18.05
|
14.14
|
280,700
|
|
|
7/15/2022
|
+0.40 / +2.34%
|
17.10
|
17.80
|
16.90
|
17.50
|
17.33
|
13.52
|
253,900
|
|
|
7/14/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.10
|
17.10
|
16.85
|
13.21
|
216,500
|
|
|
7/13/2022
|
+0.20 / +1.18%
|
17.10
|
17.90
|
16.90
|
17.20
|
17.40
|
13.29
|
172,700
|
|
|
7/12/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.20
|
17.00
|
16.55
|
13.14
|
224,400
|
|
|
7/11/2022
|
-0.60 / -3.47%
|
17.00
|
17.40
|
16.00
|
16.70
|
16.46
|
12.90
|
279,600
|
|
|
7/8/2022
|
+0.60 / +3.59%
|
17.00
|
18.00
|
17.00
|
17.30
|
17.40
|
13.37
|
246,200
|
|
|
7/7/2022
|
+0.50 / +3.09%
|
14.70
|
17.00
|
14.70
|
16.70
|
15.90
|
12.90
|
226,600
|
|
|
7/6/2022
|
-1.80 / -10.00%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.34
|
12.52
|
589,900
|
|
|
7/5/2022
|
-1.40 / -7.22%
|
19.30
|
19.50
|
17.50
|
18.00
|
17.98
|
13.91
|
628,100
|
|
|
7/4/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.50
|
19.40
|
19.09
|
14.99
|
177,500
|
|
|
7/1/2022
|
-0.50 / -2.53%
|
19.50
|
19.60
|
18.50
|
19.30
|
18.92
|
14.91
|
258,400
|
|
|
6/30/2022
|
-0.70 / -3.41%
|
20.50
|
20.70
|
19.70
|
19.80
|
20.04
|
15.30
|
547,400
|
|
|
6/29/2022
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.00
|
20.50
|
20.27
|
15.84
|
300,500
|
|
|
6/28/2022
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.40
|
20.60
|
19.76
|
15.92
|
533,000
|
|
|
6/27/2022
|
+0.10 / +0.50%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.44
|
15.45
|
253,300
|
|
|
6/24/2022
|
+1.10 / +5.85%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.30
|
15.38
|
188,900
|
|
|
6/23/2022
|
+1.30 / +7.43%
|
17.60
|
18.80
|
16.90
|
18.80
|
17.84
|
14.53
|
271,600
|
|
|
6/22/2022
|
-1.50 / -7.89%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.22
|
13.52
|
884,800
|
|
|
6/21/2022
|
-2.10 / -9.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.68
|
13,100
|
|
|
6/20/2022
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.30
|
34,400
|
|
|
6/17/2022
|
-2.50 / -9.65%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.45
|
18.08
|
31,700
|
|
|
6/16/2022
|
-1.50 / -5.47%
|
27.40
|
27.40
|
25.80
|
25.90
|
26.15
|
20.01
|
118,600
|
|
|
6/15/2022
|
-0.20 / -0.72%
|
27.60
|
30.00
|
24.90
|
27.40
|
25.44
|
21.17
|
779,900
|
|
|
6/14/2022
|
-3.00 / -9.80%
|
27.60
|
30.80
|
27.60
|
27.60
|
27.92
|
21.33
|
426,200
|
|
|
6/13/2022
|
-3.40 / -10.00%
|
32.00
|
33.50
|
30.60
|
30.60
|
31.16
|
23.65
|
191,800
|
|
|
6/10/2022
|
-1.00 / -2.86%
|
34.70
|
34.70
|
33.40
|
34.00
|
33.89
|
26.27
|
311,100
|
|
|
6/9/2022
|
+2.00 / +6.06%
|
33.00
|
35.00
|
31.90
|
35.00
|
32.82
|
27.05
|
380,700
|
|
|
6/8/2022
|
-1.60 / -4.62%
|
34.30
|
34.50
|
33.00
|
33.00
|
33.52
|
25.50
|
961,200
|
|
|