|
Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
11.70
0.00/0.00%
2:15:01 PM
|
|
|
|
Closing price on 8/4/2022
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
1,009,500 |
| Split-adjusted Price |
15.76 |
|
|
BAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.94
|
15.76
|
1,009,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
15.85
|
7,800
|
|
|
8/2/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.91
|
15.85
|
507,600
|
|
|
8/1/2022
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.65
|
15.76
|
1,126,967
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.80
|
15.57
|
9,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.85
|
15.57
|
11,000
|
|
|
7/27/2022
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.59
|
15.57
|
1,005,600
|
|
|
7/26/2022
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.68
|
15.48
|
1,107,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.46
|
15.66
|
12,200
|
|
|
7/22/2022
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.82
|
15.66
|
1,109,300
|
|
|
7/21/2022
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.77
|
15.76
|
1,119,000
|
|
|
7/20/2022
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.79
|
15.66
|
15,400
|
|
|
7/19/2022
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.25
|
15.38
|
1,043,579
|
|
|
7/18/2022
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.57
|
15.29
|
8,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.71
|
15.48
|
1,010,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.49
|
15.48
|
1,260,800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.68
|
15.48
|
1,158,800
|
|
|
7/12/2022
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.71
|
15.48
|
510,900
|
|
|
7/11/2022
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.73
|
15.57
|
8,600
|
|
|
7/8/2022
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.76
|
15.66
|
510,300
|
|
|
7/7/2022
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.70
|
15.48
|
508,200
|
|
|
7/6/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.02
|
15.85
|
806,400
|
|
|
7/5/2022
|
+0.50 / +2.99%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.13
|
16.04
|
14,600
|
|
|
7/4/2022
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.67
|
15.57
|
10,300
|
|
|
7/1/2022
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.24
|
15.05
|
10,500
|
|
|
6/30/2022
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.73
|
15.22
|
10,300
|
|
|
6/29/2022
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.50
|
17.80
|
17.85
|
15.40
|
10,900
|
|
|
6/28/2022
|
+0.60 / +3.43%
|
17.50
|
18.20
|
17.40
|
18.10
|
17.79
|
15.66
|
16,500
|
|
|
6/27/2022
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.13
|
15.14
|
13,500
|
|
|
6/24/2022
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.88
|
14.53
|
10,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
966,900
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,771,400
|
25.05
|
0.00%
|
|
|
|
BID
|
1,119,200
|
46.25
|
-0.22%
|
|
|
|
BVB
|
230,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,654,500
|
35.10
|
-0.14%
|
|
|
|
EIB
|
4,688,100
|
18.50
|
-1.07%
|
|
|
|
EVF
|
1,310,400
|
10.50
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|