|
Closing price on 8/5/2022
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
150,300 |
| Split-adjusted Price |
15.30 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.50 / +2.76%
|
18.20
|
19.00
|
18.00
|
18.60
|
18.54
|
14.37
|
271,300
|
|
|
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
|
|
|