|
|
Closing price on 10/9/2024
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
52,600 |
| Split-adjusted Price |
9.60 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2024
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.39
|
9.92
|
38,500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.25
|
9.84
|
95,700
|
|
|
9/10/2024
|
-0.50 / -3.91%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.48
|
9.84
|
120,800
|
|
|
9/9/2024
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.85
|
10.24
|
62,200
|
|
|
9/6/2024
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.04
|
10.48
|
43,000
|
|
|
9/5/2024
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.10
|
10.56
|
56,200
|
|
|
9/4/2024
|
+0.10 / +0.77%
|
13.00
|
13.40
|
12.80
|
13.10
|
13.02
|
10.48
|
208,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.94
|
10.40
|
105,900
|
|
|
8/29/2024
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.80
|
13.00
|
12.93
|
10.40
|
115,700
|
|
|
8/28/2024
|
+0.30 / +2.31%
|
13.20
|
13.30
|
12.80
|
13.30
|
12.99
|
10.64
|
170,900
|
|
|
8/27/2024
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.90
|
13.00
|
12.98
|
10.40
|
123,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|