|
|
Closing price on 10/24/2024
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
62,800 |
| Split-adjusted Price |
9.04 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/4/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.76
|
9.44
|
35,300
|
|
|
10/3/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
9.36
|
72,800
|
|
|
10/2/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
9.36
|
39,900
|
|
|
10/1/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.88
|
9.44
|
37,700
|
|
|
9/30/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.77
|
9.36
|
84,100
|
|
|
9/27/2024
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.97
|
9.44
|
130,100
|
|
|
9/26/2024
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.19
|
9.68
|
66,100
|
|
|
9/25/2024
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.12
|
9.76
|
63,700
|
|
|
9/24/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.14
|
9.68
|
74,300
|
|
|
9/23/2024
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.19
|
9.76
|
102,600
|
|
|
9/20/2024
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.25
|
9.84
|
54,500
|
|
|
9/19/2024
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.31
|
9.76
|
56,200
|
|
|
9/18/2024
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.42
|
9.92
|
95,700
|
|
|
9/17/2024
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.32
|
10.00
|
71,600
|
|
|
9/16/2024
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.37
|
9.84
|
38,600
|
|
|
9/13/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.37
|
9.92
|
44,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|