|
Closing price on 11/21/2025
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
368,700 |
| Split-adjusted Price |
8.00 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.08
|
8.00
|
368,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.54
|
8.40
|
228,700
|
|
|
11/19/2025
|
+0.30 / +3.70%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.38
|
8.40
|
636,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.03
|
8.10
|
251,800
|
|
|
11/17/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
8.10
|
100,600
|
|
|
11/14/2025
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.60
|
8.20
|
7.97
|
8.20
|
421,500
|
|
|
11/13/2025
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.55
|
7.70
|
203,300
|
|
|
11/12/2025
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.66
|
7.50
|
100,400
|
|
|
11/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
7.50
|
100,300
|
|
|
11/10/2025
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.61
|
7.50
|
93,900
|
|
|
11/7/2025
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.75
|
7.60
|
180,400
|
|
|
11/6/2025
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.60
|
8.00
|
7.96
|
8.00
|
140,000
|
|
|
11/5/2025
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.79
|
7.90
|
1,165,300
|
|
|
11/4/2025
|
+0.20 / +2.86%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.24
|
7.20
|
235,200
|
|
|
11/3/2025
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
7.00
|
53,900
|
|
|
10/31/2025
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.70
|
7.10
|
6.89
|
7.10
|
69,000
|
|
|
10/30/2025
|
-0.10 / -1.41%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.10
|
7.00
|
150,900
|
|
|
10/29/2025
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.40
|
7.10
|
6.70
|
7.10
|
134,200
|
|
|
10/28/2025
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.42
|
6.50
|
220,800
|
|
|
10/27/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
6.40
|
82,500
|
|
|
10/24/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
6.40
|
153,600
|
|
|
10/23/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
6.40
|
61,300
|
|
|
10/22/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
102,400
|
|
|
10/21/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.45
|
6.40
|
133,100
|
|
|
10/20/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
170,000
|
|
|
10/17/2025
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.57
|
6.50
|
678,600
|
|
|
10/16/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
291,300
|
|
|
10/15/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
91,700
|
|
|
10/14/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
190,200
|
|
|
10/13/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
42,100
|
|
|