|
Closing price on 8/31/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
169,300 |
| Split-adjusted Price |
16.85 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.72
|
16.85
|
169,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.60
|
21.90
|
22.06
|
16.92
|
266,000
|
|
|
8/29/2022
|
-0.40 / -1.79%
|
21.40
|
21.90
|
20.80
|
21.90
|
21.47
|
16.92
|
262,100
|
|
|
8/26/2022
|
-0.40 / -1.76%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.32
|
17.23
|
215,300
|
|
|
8/25/2022
|
+0.50 / +2.25%
|
22.20
|
23.20
|
22.00
|
22.70
|
22.64
|
17.54
|
352,000
|
|
|
8/24/2022
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.17
|
17.15
|
101,700
|
|
|
8/23/2022
|
+1.10 / +5.19%
|
20.90
|
22.80
|
20.80
|
22.30
|
21.95
|
17.23
|
369,600
|
|
|
8/22/2022
|
+0.60 / +2.91%
|
20.50
|
21.50
|
20.00
|
21.20
|
20.77
|
16.38
|
253,500
|
|
|
8/19/2022
|
-0.60 / -2.83%
|
21.20
|
21.80
|
20.60
|
20.60
|
21.07
|
15.92
|
208,800
|
|
|
8/18/2022
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.50
|
16.38
|
219,400
|
|
|
8/17/2022
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
17.00
|
185,200
|
|
|
8/16/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.37
|
17.31
|
125,500
|
|
|
8/15/2022
|
+0.20 / +0.90%
|
22.30
|
23.40
|
22.30
|
22.50
|
22.59
|
17.39
|
160,500
|
|
|
8/12/2022
|
-0.40 / -1.76%
|
22.70
|
22.70
|
21.90
|
22.30
|
22.16
|
17.23
|
225,100
|
|
|
8/11/2022
|
-0.30 / -1.30%
|
23.10
|
23.60
|
22.20
|
22.70
|
22.71
|
17.54
|
336,100
|
|
|
8/10/2022
|
+0.50 / +2.22%
|
22.50
|
23.30
|
22.30
|
23.00
|
22.78
|
17.77
|
201,000
|
|
|
8/9/2022
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.77
|
17.39
|
541,400
|
|
|
8/8/2022
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.30
|
15.84
|
326,800
|
|
|
8/5/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.66
|
15.30
|
150,300
|
|
|
8/4/2022
|
+0.10 / +0.51%
|
19.60
|
20.40
|
19.50
|
19.70
|
19.72
|
15.22
|
193,100
|
|
|
8/3/2022
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.58
|
15.15
|
140,700
|
|
|
8/2/2022
|
+0.50 / +2.62%
|
19.10
|
19.80
|
19.10
|
19.60
|
19.54
|
15.15
|
364,700
|
|
|
8/1/2022
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.90
|
14.76
|
289,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
18.90
|
18.89
|
14.60
|
158,700
|
|
|
7/28/2022
|
+0.50 / +2.72%
|
18.40
|
19.00
|
18.40
|
18.90
|
18.80
|
14.60
|
139,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.21
|
14.22
|
122,700
|
|
|
7/26/2022
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.59
|
14.22
|
106,000
|
|
|
7/25/2022
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.96
|
14.60
|
119,000
|
|
|
7/22/2022
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.20
|
14.76
|
160,000
|
|
|
7/21/2022
|
+0.40 / +2.15%
|
18.60
|
19.40
|
18.60
|
19.00
|
18.85
|
14.68
|
319,600
|
|
|