Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2021	-1.80 / -6.92%	26.00	26.00	24.20	24.20	25.61	7.76	50,600
1/22/2021	+0.50 / +1.96%	26.50	26.60	25.30	26.00	26.04	8.33	96,600
1/21/2021	-1.80 / -6.59%	26.00	26.50	25.50	25.50	25.96	8.17	74,800
1/20/2021	-2.70 / -9.00%	27.70	27.70	27.30	27.30	27.45	8.75	116,600
1/19/2021	-2.70 / -8.26%	32.50	32.50	29.50	30.00	30.04	9.61	49,600
1/18/2021	-0.80 / -2.39%	33.50	33.60	32.70	32.70	33.25	10.48	54,800
1/15/2021	0.00 / 0.00%	33.50	33.70	33.30	33.50	33.52	10.74	52,400
1/14/2021	-0.70 / -2.05%	34.20	34.40	33.40	33.50	33.94	10.74	63,300
1/13/2021	-0.90 / -2.56%	35.00	35.20	34.00	34.20	34.70	10.96	92,500
1/12/2021	-0.60 / -1.68%	35.70	35.70	34.90	35.10	35.26	11.25	103,600
1/11/2021	+0.10 / +0.28%	35.60	35.90	35.50	35.70	35.70	11.44	118,800
1/8/2021	+0.50 / +1.42%	35.20	35.80	35.10	35.60	35.52	11.41	124,600
1/7/2021	-0.30 / -0.85%	35.40	35.50	35.00	35.10	35.14	11.25	223,800
1/6/2021	+0.20 / +0.57%	34.90	35.80	34.80	35.40	35.52	11.34	245,800
1/5/2021	+0.70 / +2.03%	34.50	35.30	34.50	35.20	34.99	11.28	123,000
1/4/2021	+0.50 / +1.47%	34.20	34.50	34.00	34.50	34.20	11.06	68,800
12/31/2020	+0.30 / +0.89%	33.70	34.10	33.70	34.00	33.93	10.90	103,300
12/30/2020	-0.10 / -0.30%	33.80	33.90	33.50	33.70	33.62	10.80	58,500
12/29/2020	0.00 / 0.00%	33.80	34.00	33.80	33.80	33.87	10.83	51,000
12/28/2020	-0.10 / -0.29%	33.90	33.90	33.70	33.80	33.84	10.83	31,100
12/25/2020	+0.30 / +0.89%	33.60	33.90	33.60	33.90	33.84	10.86	312,200
12/24/2020	-0.20 / -0.59%	33.70	33.80	33.50	33.60	33.74	10.77	104,000
12/23/2020	+0.20 / +0.60%	33.60	33.90	33.60	33.80	33.82	10.83	107,200
12/22/2020	-0.80 / -2.33%	34.40	34.50	33.60	33.60	34.07	10.77	200,000
12/21/2020	+0.20 / +0.58%	34.20	34.40	33.80	34.40	34.00	11.02	132,700
12/18/2020	+0.60 / +1.79%	33.60	34.20	33.60	34.20	33.87	10.96	107,200
12/17/2020	+0.10 / +0.30%	33.50	33.70	33.40	33.60	33.56	10.77	79,000
12/16/2020	+0.10 / +0.30%	33.30	33.50	33.20	33.50	33.41	10.74	51,500
12/15/2020	-0.10 / -0.30%	33.50	33.70	33.40	33.40	33.56	10.70	69,900
12/14/2020	0.00 / 0.00%	33.50	33.60	33.40	33.50	33.54	10.74	163,600

<<Previous 30 days Next 30 days>>

BNA News

02/12	BNA: Notice of record date for cash dividend payment
11/11	BNA: Financial Statement Quarter 3/2020 (holding company)
11/11	BNA: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
AFX	20,500	9.90	1.02%
AGM	33,200	3.40	3.03%
AGX	100	151.00	-4.13%
AIG	6,400	44.50	-0.45%
ANT	100	27.20	0.00%
APF	1,500	42.00	1.20%
ATA	4,900	0.50	0.00%
ATS	0	17.00	0.00%
BBC	200	87.00	-0.23%