|
|
Closing price on 8/24/2022
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
101,700 |
| Split-adjusted Price |
13.72 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.17
|
13.72
|
101,700
|
|
|
8/23/2022
|
+1.10 / +5.19%
|
20.90
|
22.80
|
20.80
|
22.30
|
21.95
|
13.79
|
369,600
|
|
|
8/22/2022
|
+0.60 / +2.91%
|
20.50
|
21.50
|
20.00
|
21.20
|
20.77
|
13.11
|
253,500
|
|
|
8/19/2022
|
-0.60 / -2.83%
|
21.20
|
21.80
|
20.60
|
20.60
|
21.07
|
12.73
|
208,800
|
|
|
8/18/2022
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.50
|
13.11
|
219,400
|
|
|
8/17/2022
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
13.60
|
185,200
|
|
|
8/16/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.37
|
13.85
|
125,500
|
|
|
8/15/2022
|
+0.20 / +0.90%
|
22.30
|
23.40
|
22.30
|
22.50
|
22.59
|
13.91
|
160,500
|
|
|
8/12/2022
|
-0.40 / -1.76%
|
22.70
|
22.70
|
21.90
|
22.30
|
22.16
|
13.79
|
225,100
|
|
|
8/11/2022
|
-0.30 / -1.30%
|
23.10
|
23.60
|
22.20
|
22.70
|
22.71
|
14.03
|
336,100
|
|
|
8/10/2022
|
+0.50 / +2.22%
|
22.50
|
23.30
|
22.30
|
23.00
|
22.78
|
14.22
|
201,000
|
|
|
8/9/2022
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.77
|
13.91
|
541,400
|
|
|
8/8/2022
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.30
|
12.67
|
326,800
|
|
|
8/5/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.66
|
12.24
|
150,300
|
|
|
8/4/2022
|
+0.10 / +0.51%
|
19.60
|
20.40
|
19.50
|
19.70
|
19.72
|
12.18
|
193,100
|
|
|
8/3/2022
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.58
|
12.12
|
140,700
|
|
|
8/2/2022
|
+0.50 / +2.62%
|
19.10
|
19.80
|
19.10
|
19.60
|
19.54
|
12.12
|
364,700
|
|
|
8/1/2022
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.90
|
11.81
|
289,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
18.90
|
18.89
|
11.68
|
158,700
|
|
|
7/28/2022
|
+0.50 / +2.72%
|
18.40
|
19.00
|
18.40
|
18.90
|
18.80
|
11.68
|
139,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.21
|
11.37
|
122,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:02 PM
|
|
|
|
|