|
Closing price on 9/23/2022
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
97,500 |
| Split-adjusted Price |
14.91 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.17
|
14.91
|
97,500
|
|
|
9/22/2022
|
+0.10 / +0.52%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.02
|
14.91
|
72,300
|
|
|
9/21/2022
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.86
|
14.84
|
87,300
|
|
|
9/20/2022
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.50
|
19.10
|
18.72
|
14.76
|
144,700
|
|
|
9/19/2022
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.02
|
14.53
|
192,100
|
|
|
9/16/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.48
|
15.22
|
148,900
|
|
|
9/15/2022
|
+0.50 / +2.58%
|
19.40
|
20.20
|
19.40
|
19.90
|
19.80
|
15.38
|
149,500
|
|
|
9/14/2022
|
-0.30 / -1.52%
|
19.00
|
19.40
|
18.40
|
19.40
|
19.18
|
14.99
|
131,100
|
|
|
9/13/2022
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.40
|
19.70
|
19.64
|
15.22
|
111,900
|
|
|
9/12/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.81
|
15.38
|
72,700
|
|
|
9/9/2022
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.37
|
15.30
|
218,800
|
|
|
9/8/2022
|
-0.60 / -2.97%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.00
|
15.15
|
175,500
|
|
|
9/7/2022
|
-1.40 / -6.48%
|
21.60
|
21.60
|
20.20
|
20.20
|
21.15
|
15.61
|
266,800
|
|
|
9/6/2022
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.51
|
16.69
|
161,700
|
|
|
9/5/2022
|
-0.50 / -2.29%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.48
|
16.46
|
157,100
|
|
|
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
|
|
|