|
|
Closing price on 7/15/2024
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
649,400 |
| Split-adjusted Price |
10.08 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.54
|
10.08
|
649,400
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.53
|
10.08
|
39,500
|
|
|
7/11/2024
|
+0.10 / +0.80%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
10.08
|
74,800
|
|
|
7/10/2024
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.49
|
10.00
|
324,525
|
|
|
7/9/2024
|
-0.20 / -1.55%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.57
|
10.16
|
209,500
|
|
|
7/8/2024
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.63
|
10.32
|
145,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.28
|
9.92
|
100,700
|
|
|
7/4/2024
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.31
|
9.92
|
122,800
|
|
|
7/3/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
9.76
|
39,200
|
|
|
7/2/2024
|
+0.50 / +4.27%
|
11.80
|
12.30
|
11.70
|
12.20
|
12.00
|
9.76
|
267,100
|
|
|
7/1/2024
|
-0.80 / -6.40%
|
12.60
|
12.60
|
11.70
|
11.70
|
12.02
|
9.36
|
325,700
|
|
|
6/28/2024
|
-1.30 / -9.42%
|
13.80
|
13.90
|
12.50
|
12.50
|
13.28
|
10.00
|
837,600
|
|
|
6/27/2024
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.99
|
11.04
|
260,200
|
|
|
6/26/2024
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.18
|
11.52
|
275,500
|
|
|
6/25/2024
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.29
|
11.28
|
273,200
|
|
|
6/24/2024
|
+0.60 / +4.32%
|
13.90
|
15.10
|
13.90
|
14.50
|
14.57
|
11.60
|
1,110,800
|
|
|
6/21/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.82
|
11.12
|
309,900
|
|
|
6/20/2024
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.70
|
13.90
|
13.86
|
11.12
|
379,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.86
|
11.20
|
96,800
|
|
|
6/18/2024
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.60
|
14.00
|
13.87
|
11.20
|
219,800
|
|
|
6/17/2024
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.55
|
10.96
|
192,100
|
|
|
6/14/2024
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.62
|
10.88
|
452,800
|
|
|
6/13/2024
|
+0.60 / +4.44%
|
13.60
|
14.20
|
13.30
|
14.10
|
13.58
|
11.28
|
346,600
|
|
|
6/12/2024
|
-0.90 / -6.25%
|
14.40
|
14.90
|
13.50
|
13.50
|
14.01
|
10.80
|
379,600
|
|
|
6/11/2024
|
+0.70 / +5.11%
|
14.00
|
15.00
|
13.80
|
14.40
|
14.44
|
11.52
|
896,800
|
|
|
6/10/2024
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.66
|
10.96
|
1,009,100
|
|
|
6/7/2024
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.29
|
10.00
|
1,005,000
|
|
|
6/6/2024
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.30
|
11.40
|
11.50
|
9.12
|
165,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.74
|
9.44
|
171,000
|
|
|
6/4/2024
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.55
|
9.44
|
469,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|