|
Closing price on 4/6/2026
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
28,600 |
| Split-adjusted Price |
5.80 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
5.80
|
28,600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.87
|
5.80
|
26,800
|
|
|
4/2/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.83
|
5.80
|
42,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
127,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
136,900
|
|
|
3/30/2026
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
64,300
|
|
|
3/27/2026
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
117,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
81,000
|
|
|
3/25/2026
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.71
|
5.80
|
374,800
|
|
|
3/24/2026
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.71
|
5.70
|
247,200
|
|
|
3/23/2026
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.78
|
5.60
|
281,100
|
|
|
3/20/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
82,800
|
|
|
3/19/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
6.20
|
32,100
|
|
|
3/18/2026
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.19
|
6.20
|
347,100
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.16
|
6.10
|
37,200
|
|
|
3/16/2026
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
66,000
|
|
|
3/13/2026
|
+0.10 / +1.64%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.04
|
6.20
|
365,500
|
|
|
3/12/2026
|
-0.10 / -1.61%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.14
|
6.10
|
81,200
|
|
|
3/11/2026
|
+0.10 / +1.64%
|
6.20
|
6.70
|
6.10
|
6.20
|
6.33
|
6.20
|
690,774
|
|
|
3/10/2026
|
+0.10 / +1.67%
|
5.50
|
6.20
|
5.40
|
6.10
|
5.64
|
6.10
|
297,200
|
|
|
3/9/2026
|
-0.60 / -9.09%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.09
|
6.00
|
322,100
|
|
|
3/6/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
34,000
|
|
|
3/5/2026
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
51,600
|
|
|
3/4/2026
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.49
|
6.40
|
219,600
|
|
|
3/3/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
6.70
|
74,100
|
|
|
3/2/2026
|
-0.20 / -2.90%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.72
|
6.70
|
68,800
|
|
|
2/27/2026
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
56,300
|
|
|
2/26/2026
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
34,000
|
|
|
2/25/2026
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.97
|
6.90
|
82,700
|
|
|
2/24/2026
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.92
|
6.80
|
50,200
|
|
|