|
|
Closing price on 7/26/2022
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
106,000 |
| Split-adjusted Price |
11.37 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.59
|
11.37
|
106,000
|
|
|
7/25/2022
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.96
|
11.68
|
119,000
|
|
|
7/22/2022
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.20
|
11.81
|
160,000
|
|
|
7/21/2022
|
+0.40 / +2.15%
|
18.60
|
19.40
|
18.60
|
19.00
|
18.85
|
11.75
|
319,600
|
|
|
7/20/2022
|
+0.50 / +2.76%
|
18.20
|
19.00
|
18.00
|
18.60
|
18.54
|
11.50
|
271,300
|
|
|
7/19/2022
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.03
|
11.19
|
57,500
|
|
|
7/18/2022
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.50
|
18.30
|
18.05
|
11.31
|
280,700
|
|
|
7/15/2022
|
+0.40 / +2.34%
|
17.10
|
17.80
|
16.90
|
17.50
|
17.33
|
10.82
|
253,900
|
|
|
7/14/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.10
|
17.10
|
16.85
|
10.57
|
216,500
|
|
|
7/13/2022
|
+0.20 / +1.18%
|
17.10
|
17.90
|
16.90
|
17.20
|
17.40
|
10.63
|
172,700
|
|
|
7/12/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.20
|
17.00
|
16.55
|
10.51
|
224,400
|
|
|
7/11/2022
|
-0.60 / -3.47%
|
17.00
|
17.40
|
16.00
|
16.70
|
16.46
|
10.32
|
279,600
|
|
|
7/8/2022
|
+0.60 / +3.59%
|
17.00
|
18.00
|
17.00
|
17.30
|
17.40
|
10.69
|
246,200
|
|
|
7/7/2022
|
+0.50 / +3.09%
|
14.70
|
17.00
|
14.70
|
16.70
|
15.90
|
10.32
|
226,600
|
|
|
7/6/2022
|
-1.80 / -10.00%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.34
|
10.01
|
589,900
|
|
|
7/5/2022
|
-1.40 / -7.22%
|
19.30
|
19.50
|
17.50
|
18.00
|
17.98
|
11.13
|
628,100
|
|
|
7/4/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.50
|
19.40
|
19.09
|
11.99
|
177,500
|
|
|
7/1/2022
|
-0.50 / -2.53%
|
19.50
|
19.60
|
18.50
|
19.30
|
18.92
|
11.93
|
258,400
|
|
|
6/30/2022
|
-0.70 / -3.41%
|
20.50
|
20.70
|
19.70
|
19.80
|
20.04
|
12.24
|
547,400
|
|
|
6/29/2022
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.00
|
20.50
|
20.27
|
12.67
|
300,500
|
|
|
6/28/2022
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.40
|
20.60
|
19.76
|
12.73
|
533,000
|
|
|
6/27/2022
|
+0.10 / +0.50%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.44
|
12.36
|
253,300
|
|
|
6/24/2022
|
+1.10 / +5.85%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.30
|
12.30
|
188,900
|
|
|
6/23/2022
|
+1.30 / +7.43%
|
17.60
|
18.80
|
16.90
|
18.80
|
17.84
|
11.62
|
271,600
|
|
|
6/22/2022
|
-1.50 / -7.89%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.22
|
10.82
|
884,800
|
|
|
6/21/2022
|
-2.10 / -9.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.75
|
13,100
|
|
|
6/20/2022
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.04
|
34,400
|
|
|
6/17/2022
|
-2.50 / -9.65%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.45
|
14.47
|
31,700
|
|
|
6/16/2022
|
-1.50 / -5.47%
|
27.40
|
27.40
|
25.80
|
25.90
|
26.15
|
16.01
|
118,600
|
|
|
6/15/2022
|
-0.20 / -0.72%
|
27.60
|
30.00
|
24.90
|
27.40
|
25.44
|
16.94
|
779,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|