|
Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
11.80
+0.10/+0.85%
1:45:00 PM
|
|
|
|
Closing price on 10/5/2021
|
|
| Open |
21.60 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
502,400 |
| Split-adjusted Price |
19.12 |
|
|
BAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.60 / +2.79%
|
21.60
|
22.20
|
21.40
|
22.10
|
21.76
|
19.12
|
502,400
|
|
|
10/4/2021
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.66
|
18.60
|
47,700
|
|
|
10/1/2021
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.96
|
18.86
|
51,500
|
|
|
9/30/2021
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.80
|
22.00
|
22.05
|
19.03
|
45,900
|
|
|
9/29/2021
|
-0.60 / -2.67%
|
22.50
|
22.60
|
21.90
|
21.90
|
22.21
|
18.94
|
526,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.43
|
19.46
|
43,700
|
|
|
9/27/2021
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.89
|
19.46
|
75,200
|
|
|
9/24/2021
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.86
|
19.81
|
114,600
|
|
|
9/23/2021
|
+0.20 / +0.90%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.47
|
19.46
|
73,000
|
|
|
9/22/2021
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.39
|
19.29
|
46,900
|
|
|
9/21/2021
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.63
|
19.46
|
40,000
|
|
|
9/20/2021
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.81
|
19.81
|
517,000
|
|
|
9/17/2021
|
+0.50 / +2.25%
|
22.20
|
22.70
|
22.10
|
22.70
|
22.42
|
19.64
|
74,500
|
|
|
9/16/2021
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.14
|
19.20
|
49,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.10
|
19.03
|
37,700
|
|
|
9/14/2021
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.18
|
19.03
|
500,100
|
|
|
9/13/2021
|
+0.20 / +0.91%
|
23.00
|
23.00
|
21.90
|
22.20
|
22.11
|
19.20
|
69,300
|
|
|
9/10/2021
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.29
|
19.03
|
175,300
|
|
|
9/9/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.90
|
19.89
|
55,100
|
|
|
9/8/2021
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.23
|
19.89
|
68,200
|
|
|
9/7/2021
|
+1.00 / +4.50%
|
22.20
|
23.70
|
22.20
|
23.20
|
22.99
|
20.07
|
688,500
|
|
|
9/6/2021
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.11
|
19.20
|
67,700
|
|
|
9/1/2021
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.02
|
19.12
|
28,700
|
|
|
8/31/2021
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.11
|
19.03
|
53,500
|
|
|
8/30/2021
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.01
|
19.12
|
487,300
|
|
|
8/27/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.87
|
18.94
|
45,500
|
|
|
8/26/2021
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.80
|
22.00
|
22.03
|
19.03
|
61,600
|
|
|
8/25/2021
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.98
|
19.12
|
57,500
|
|
|
8/24/2021
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.70
|
22.00
|
21.92
|
19.03
|
64,700
|
|
|
8/23/2021
|
-0.80 / -3.54%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.10
|
18.86
|
65,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
233,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,041,300
|
24.90
|
-0.20%
|
|
|
|
BID
|
497,800
|
45.75
|
0.11%
|
|
|
|
BVB
|
101,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
1,423,100
|
34.80
|
-0.57%
|
|
|
|
EIB
|
1,131,300
|
18.05
|
0.28%
|
|
|
|
EVF
|
1,849,300
|
10.30
|
0.98%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|