Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
11.80
-0.20/-1.67%
3:05:02 PM
|
|
|
Closing price on 5/28/2021
|
|
Open |
29.20 |
High |
29.80 |
Low |
28.70 |
Volume |
306,800 |
Split-adjusted Price |
24.16 |
|
|
BAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
+0.60 / +2.06%
|
29.20
|
29.80
|
28.70
|
29.70
|
29.36
|
24.16
|
306,800
|
|
5/27/2021
|
+1.10 / +3.93%
|
28.60
|
30.30
|
28.00
|
29.10
|
29.42
|
23.67
|
454,100
|
|
5/26/2021
|
+2.50 / +9.80%
|
25.50
|
28.00
|
25.40
|
28.00
|
27.12
|
22.78
|
888,900
|
|
5/25/2021
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.64
|
20.74
|
83,800
|
|
5/24/2021
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.61
|
20.91
|
142,200
|
|
5/21/2021
|
+0.70 / +2.82%
|
24.90
|
25.90
|
24.80
|
25.50
|
25.43
|
20.74
|
255,500
|
|
5/20/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.85
|
20.17
|
37,300
|
|
5/19/2021
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
20.34
|
26,900
|
|
5/18/2021
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.34
|
20.50
|
29,500
|
|
5/17/2021
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.53
|
20.74
|
52,300
|
|
5/14/2021
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.45
|
20.74
|
54,100
|
|
5/13/2021
|
+0.10 / +0.40%
|
25.30
|
25.60
|
25.20
|
25.40
|
25.42
|
20.66
|
474,200
|
|
5/12/2021
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.10
|
25.30
|
25.27
|
20.58
|
33,600
|
|
5/11/2021
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.70
|
25.30
|
25.12
|
20.58
|
59,300
|
|
5/10/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.10
|
24.80
|
24.47
|
20.17
|
327,800
|
|
5/7/2021
|
-0.40 / -1.59%
|
25.20
|
25.30
|
24.70
|
24.80
|
24.97
|
20.17
|
38,500
|
|
5/6/2021
|
-0.30 / -1.18%
|
25.40
|
25.60
|
25.20
|
25.20
|
25.39
|
20.50
|
32,800
|
|
5/5/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.26
|
20.74
|
38,100
|
|
5/4/2021
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.30
|
25.50
|
25.59
|
20.74
|
29,400
|
|
4/29/2021
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.30
|
26.30
|
26.42
|
21.39
|
25,700
|
|
4/28/2021
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.55
|
21.56
|
30,600
|
|
4/27/2021
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.40
|
26.50
|
26.60
|
21.56
|
28,000
|
|
4/26/2021
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.70
|
21.72
|
26,100
|
|
4/23/2021
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.59
|
21.56
|
40,500
|
|
4/22/2021
|
-1.00 / -3.58%
|
27.90
|
27.90
|
26.90
|
26.90
|
27.44
|
21.88
|
53,800
|
|
4/20/2021
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.90
|
27.90
|
28.06
|
22.70
|
26,600
|
|
4/19/2021
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.74
|
22.78
|
32,400
|
|
4/16/2021
|
-0.90 / -3.16%
|
28.50
|
28.60
|
27.50
|
27.60
|
28.08
|
22.45
|
50,600
|
|
4/15/2021
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.52
|
23.18
|
42,300
|
|
4/14/2021
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.30
|
28.60
|
28.65
|
23.27
|
33,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|