Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
11.80
-0.20/-1.67%
3:05:02 PM
|
|
|
Closing price on 6/24/2021
|
|
Open |
26.20 |
High |
26.30 |
Low |
25.90 |
Volume |
109,900 |
Split-adjusted Price |
21.15 |
|
|
BAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
-0.20 / -0.76%
|
26.20
|
26.30
|
25.90
|
26.00
|
26.07
|
21.15
|
109,900
|
|
6/23/2021
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.20
|
26.20
|
21.31
|
140,100
|
|
6/22/2021
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.20
|
26.20
|
21.31
|
100,700
|
|
6/21/2021
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.36
|
21.31
|
118,600
|
|
6/18/2021
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.30
|
26.70
|
26.54
|
21.72
|
193,400
|
|
6/17/2021
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.10
|
26.50
|
26.29
|
21.56
|
161,900
|
|
6/16/2021
|
-0.90 / -3.27%
|
27.50
|
27.50
|
26.50
|
26.60
|
26.87
|
21.64
|
973,160
|
|
6/15/2021
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.40
|
27.50
|
27.63
|
22.37
|
126,000
|
|
6/14/2021
|
+0.70 / +2.59%
|
27.20
|
28.10
|
27.00
|
27.70
|
27.76
|
22.53
|
303,700
|
|
6/11/2021
|
+0.40 / +1.50%
|
26.60
|
27.20
|
26.50
|
27.00
|
26.83
|
21.96
|
989,100
|
|
6/10/2021
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.81
|
21.64
|
90,700
|
|
6/9/2021
|
+1.10 / +4.23%
|
26.00
|
27.30
|
25.60
|
27.10
|
26.40
|
22.04
|
287,200
|
|
6/8/2021
|
-2.30 / -8.13%
|
28.20
|
28.30
|
26.00
|
26.00
|
27.30
|
21.15
|
1,075,000
|
|
6/7/2021
|
-2.00 / -6.60%
|
30.30
|
30.30
|
27.70
|
28.30
|
28.73
|
23.02
|
277,700
|
|
6/4/2021
|
-0.90 / -2.88%
|
31.20
|
31.30
|
29.90
|
30.30
|
30.66
|
24.65
|
399,900
|
|
6/3/2021
|
+1.10 / +3.65%
|
30.00
|
31.50
|
29.50
|
31.20
|
30.47
|
25.38
|
612,500
|
|
6/2/2021
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.00
|
30.10
|
29.81
|
24.49
|
314,000
|
|
6/1/2021
|
-1.30 / -4.10%
|
31.70
|
31.70
|
30.20
|
30.40
|
31.00
|
24.73
|
1,165,300
|
|
5/31/2021
|
+2.00 / +6.73%
|
29.90
|
31.80
|
28.00
|
31.70
|
29.57
|
25.79
|
881,600
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|