|
Closing price on 4/25/2023
|
|
Open |
10.40 |
High |
10.50 |
Low |
10.10 |
Volume |
117,300 |
Split-adjusted Price |
10.10 |
|
|
BNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2023
|
-0.10 / -0.98%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.29
|
10.10
|
117,300
|
|
4/24/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.27
|
10.20
|
85,600
|
|
4/21/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.77
|
10.50
|
261,700
|
|
4/20/2023
|
+0.50 / +5.00%
|
10.00
|
10.80
|
9.90
|
10.50
|
10.36
|
10.50
|
264,900
|
|
4/19/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
10.00
|
28,400
|
|
4/18/2023
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
13,800
|
|
4/17/2023
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.85
|
9.90
|
30,700
|
|
4/14/2023
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
10.00
|
9.80
|
70,300
|
|
4/13/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.14
|
10.20
|
88,000
|
|
4/12/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
26,100
|
|
4/11/2023
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
10.20
|
3,400
|
|
4/10/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.14
|
10.00
|
177,800
|
|
4/7/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.07
|
10.00
|
44,600
|
|
4/6/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
183,100
|
|
4/5/2023
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.01
|
10.30
|
91,400
|
|
4/4/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
14,000
|
|
4/3/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
95,600
|
|
3/31/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
9.80
|
79,900
|
|
3/30/2023
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
10.00
|
9.80
|
64,600
|
|
3/29/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
10.00
|
29,800
|
|
3/28/2023
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
9.90
|
57,600
|
|
3/27/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
69,700
|
|
3/24/2023
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
67,700
|
|
3/23/2023
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
23,300
|
|
3/22/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.56
|
9.80
|
37,400
|
|
3/21/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
9.80
|
42,200
|
|
3/20/2023
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.77
|
9.70
|
32,600
|
|
3/17/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
39,600
|
|
3/16/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.85
|
9.80
|
52,400
|
|
3/15/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.16
|
10.10
|
27,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|