|
|
Closing price on 7/30/2024
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
75,500 |
| Split-adjusted Price |
9.52 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.81
|
9.52
|
75,500
|
|
|
7/29/2024
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.50
|
12.00
|
11.90
|
9.60
|
145,000
|
|
|
7/26/2024
|
+0.80 / +7.34%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.20
|
9.36
|
259,200
|
|
|
7/25/2024
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.72
|
121,100
|
|
|
7/24/2024
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.60
|
11.10
|
10.83
|
8.88
|
319,500
|
|
|
7/23/2024
|
-0.90 / -7.44%
|
12.00
|
12.00
|
10.90
|
11.20
|
11.22
|
8.96
|
451,000
|
|
|
7/22/2024
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.00
|
9.68
|
115,600
|
|
|
7/19/2024
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.15
|
9.92
|
107,000
|
|
|
7/18/2024
|
-0.30 / -2.38%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.23
|
9.84
|
65,000
|
|
|
7/17/2024
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.53
|
10.08
|
87,000
|
|
|
7/16/2024
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.63
|
10.00
|
360,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|