|
Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
13.20
+0.30/+2.33%
10:39:15 AM
|
|
|
|
Closing price on 12/1/2021
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
498,106 |
| Split-adjusted Price |
18.44 |
|
|
BAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.10
|
23.20
|
23.32
|
18.44
|
498,106
|
|
|
11/30/2021
|
-0.70 / -2.92%
|
24.00
|
24.10
|
23.20
|
23.30
|
23.69
|
18.52
|
84,300
|
|
|
11/29/2021
|
-0.80 / -3.23%
|
24.40
|
24.40
|
23.30
|
24.00
|
23.74
|
19.07
|
150,300
|
|
|
11/26/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.40
|
24.80
|
24.68
|
19.71
|
67,838
|
|
|
11/25/2021
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.70
|
25.00
|
24.92
|
19.87
|
144,418
|
|
|
11/24/2021
|
+0.80 / +3.27%
|
24.50
|
25.30
|
23.90
|
25.30
|
24.87
|
20.11
|
247,000
|
|
|
11/23/2021
|
-0.60 / -2.39%
|
25.10
|
25.20
|
23.50
|
24.50
|
24.34
|
19.47
|
113,706
|
|
|
11/22/2021
|
+1.70 / +7.26%
|
23.50
|
25.20
|
23.40
|
25.10
|
24.68
|
19.95
|
246,800
|
|
|
11/19/2021
|
+1.00 / +4.46%
|
22.40
|
23.70
|
22.40
|
23.40
|
23.28
|
18.60
|
257,900
|
|
|
11/18/2021
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.47
|
17.80
|
51,400
|
|
|
11/17/2021
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.63
|
17.96
|
482,212
|
|
|
11/16/2021
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.67
|
17.96
|
49,569
|
|
|
11/15/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.73
|
18.04
|
56,400
|
|
|
11/12/2021
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.35
|
17.96
|
48,000
|
|
|
11/11/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.10
|
22.40
|
22.37
|
17.80
|
65,400
|
|
|
11/10/2021
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.61
|
17.88
|
49,900
|
|
|
11/9/2021
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.75
|
18.04
|
35,763
|
|
|
11/8/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.75
|
18.20
|
63,656
|
|
|
11/5/2021
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.50
|
22.90
|
22.72
|
18.20
|
78,448
|
|
|
11/4/2021
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.84
|
18.12
|
52,889
|
|
|
11/3/2021
|
+0.50 / +2.25%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.55
|
18.04
|
571,696
|
|
|
11/2/2021
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.18
|
17.64
|
69,618
|
|
|
11/1/2021
|
+0.30 / +1.38%
|
21.90
|
22.20
|
21.80
|
22.10
|
22.08
|
17.56
|
65,577
|
|
|
10/29/2021
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.81
|
17.32
|
57,900
|
|
|
10/28/2021
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.50
|
21.60
|
21.67
|
17.16
|
52,700
|
|
|
10/27/2021
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.53
|
17.09
|
77,000
|
|
|
10/26/2021
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.52
|
17.16
|
30,950
|
|
|
10/25/2021
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.66
|
17.09
|
34,444
|
|
|
10/22/2021
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.57
|
17.16
|
493,950
|
|
|
10/21/2021
|
+0.10 / +0.46%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.53
|
17.24
|
47,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|