|
Closing price on 9/8/2023
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
204,500 |
| Split-adjusted Price |
11.12 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
11.12
|
204,500
|
|
|
9/7/2023
|
-0.10 / -0.71%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.29
|
11.20
|
506,400
|
|
|
9/6/2023
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.01
|
11.28
|
124,900
|
|
|
9/5/2023
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.05
|
11.36
|
159,000
|
|
|
8/31/2023
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.70
|
14.30
|
14.12
|
11.44
|
329,600
|
|
|
8/30/2023
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.61
|
10.96
|
217,300
|
|
|
8/29/2023
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.46
|
10.88
|
232,100
|
|
|
8/28/2023
|
+0.30 / +2.29%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.24
|
10.72
|
130,900
|
|
|
8/25/2023
|
-0.30 / -2.24%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.29
|
10.48
|
174,400
|
|
|
8/24/2023
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.27
|
10.72
|
144,100
|
|
|
8/23/2023
|
-0.40 / -2.99%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.17
|
10.40
|
162,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.70
|
13.40
|
13.03
|
10.72
|
251,300
|
|
|
8/21/2023
|
-0.10 / -0.74%
|
13.50
|
13.70
|
12.50
|
13.40
|
13.25
|
10.72
|
312,100
|
|
|
8/18/2023
|
-1.40 / -9.40%
|
14.90
|
14.90
|
13.50
|
13.50
|
14.07
|
10.80
|
938,800
|
|
|
8/17/2023
|
+0.20 / +1.36%
|
14.70
|
15.50
|
14.60
|
14.90
|
15.01
|
11.92
|
349,200
|
|
|
8/16/2023
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.78
|
11.76
|
209,800
|
|
|
8/15/2023
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
11.84
|
330,100
|
|
|
8/14/2023
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.93
|
12.00
|
326,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.64
|
11.92
|
532,700
|
|
|
8/10/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
11.92
|
403,600
|
|
|
8/9/2023
|
+1.10 / +7.91%
|
14.00
|
15.20
|
14.00
|
15.00
|
14.79
|
12.00
|
1,121,100
|
|
|
8/8/2023
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.04
|
11.12
|
319,400
|
|
|
8/7/2023
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.00
|
11.44
|
755,900
|
|
|
8/4/2023
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.45
|
10.72
|
294,800
|
|
|
8/3/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
10.72
|
312,900
|
|
|
8/2/2023
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.38
|
10.72
|
391,200
|
|
|
8/1/2023
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
10.88
|
354,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.00
|
13.99
|
11.20
|
311,100
|
|
|
7/28/2023
|
+0.20 / +1.45%
|
13.70
|
14.50
|
13.60
|
14.00
|
14.21
|
11.20
|
423,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.63
|
11.04
|
298,400
|
|
|