|
|
Closing price on 11/15/2024
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
142,800 |
| Split-adjusted Price |
9.50 |
There is no data on 11/17/2024. Display data on 11/15/2024 instead.
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.10
|
9.50
|
9.39
|
9.50
|
142,800
|
|
|
11/14/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.73
|
9.80
|
91,300
|
|
|
11/13/2024
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.76
|
9.90
|
74,600
|
|
|
11/12/2024
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.90
|
10.00
|
9.95
|
10.00
|
102,200
|
|
|
11/11/2024
|
+0.90 / +9.78%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.94
|
10.10
|
604,150
|
|
|
11/8/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
9.20
|
72,000
|
|
|
11/7/2024
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.62
|
9.36
|
76,200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
9.20
|
37,000
|
|
|
11/5/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
9.20
|
42,700
|
|
|
11/4/2024
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.56
|
9.20
|
408,500
|
|
|
11/1/2024
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.55
|
9.44
|
178,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.63
|
9.28
|
393,600
|
|
|
10/30/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
9.28
|
38,700
|
|
|
10/29/2024
|
+0.60 / +5.41%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.48
|
9.36
|
54,200
|
|
|
10/28/2024
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.13
|
8.88
|
54,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.21
|
9.04
|
12,300
|
|
|
10/24/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.23
|
9.04
|
62,800
|
|
|
10/23/2024
|
-0.40 / -3.45%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.36
|
8.96
|
78,700
|
|
|
10/22/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
9.28
|
56,700
|
|
|
10/21/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.67
|
9.36
|
54,700
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
9.36
|
42,200
|
|
|
10/17/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.68
|
9.36
|
40,900
|
|
|
10/16/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.44
|
42,500
|
|
|
10/15/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
9.52
|
55,300
|
|
|
10/14/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.89
|
9.60
|
48,000
|
|
|
10/11/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
9.52
|
10,900
|
|
|
10/10/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.98
|
9.52
|
25,600
|
|
|
10/9/2024
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.94
|
9.60
|
52,600
|
|
|
10/8/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.67
|
9.36
|
25,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.74
|
9.44
|
35,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|