|
Bac A Commercial Joint Stock Bank (BAB : HNX)
Financials : Banks
|
11.70
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 9/22/2021
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.30 |
| Volume |
46,900 |
| Split-adjusted Price |
19.29 |
|
|
BAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/20/2021
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.80
|
19.55
|
538,600
|
|
|
8/19/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.96
|
19.89
|
36,100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.11
|
19.98
|
59,400
|
|
|
8/17/2021
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.08
|
19.98
|
69,500
|
|
|
8/16/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.87
|
19.89
|
71,500
|
|
|
8/13/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.60
|
22.90
|
22.86
|
19.81
|
70,300
|
|
|
8/12/2021
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.26
|
19.89
|
516,500
|
|
|
8/11/2021
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.26
|
20.24
|
55,900
|
|
|
8/10/2021
|
+1.00 / +4.52%
|
23.50
|
23.50
|
22.10
|
23.10
|
22.74
|
19.98
|
136,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|