Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	-1.20 / -4.74%	24.20	25.00	24.00	24.10	24.44	9.65	39,500
1/26/2021	+1.10 / +4.55%	24.00	25.30	22.50	25.30	24.22	10.13	66,200
1/25/2021	-1.80 / -6.92%	26.00	26.00	24.20	24.20	25.61	9.69	50,600
1/22/2021	+0.50 / +1.96%	26.50	26.60	25.30	26.00	26.04	10.42	96,600
1/21/2021	-1.80 / -6.59%	26.00	26.50	25.50	25.50	25.96	10.22	74,800
1/20/2021	-2.70 / -9.00%	27.70	27.70	27.30	27.30	27.45	10.94	116,600
1/19/2021	-2.70 / -8.26%	32.50	32.50	29.50	30.00	30.04	12.02	49,600
1/18/2021	-0.80 / -2.39%	33.50	33.60	32.70	32.70	33.25	13.10	54,800
1/15/2021	0.00 / 0.00%	33.50	33.70	33.30	33.50	33.52	13.42	52,400
1/14/2021	-0.70 / -2.05%	34.20	34.40	33.40	33.50	33.94	13.42	63,300
1/13/2021	-0.90 / -2.56%	35.00	35.20	34.00	34.20	34.70	13.70	92,500
1/12/2021	-0.60 / -1.68%	35.70	35.70	34.90	35.10	35.26	14.06	103,600
1/11/2021	+0.10 / +0.28%	35.60	35.90	35.50	35.70	35.70	14.30	118,800
1/8/2021	+0.50 / +1.42%	35.20	35.80	35.10	35.60	35.52	14.26	124,600
1/7/2021	-0.30 / -0.85%	35.40	35.50	35.00	35.10	35.14	14.06	223,800
1/6/2021	+0.20 / +0.57%	34.90	35.80	34.80	35.40	35.52	14.18	245,800
1/5/2021	+0.70 / +2.03%	34.50	35.30	34.50	35.20	34.99	14.10	123,000
1/4/2021	+0.50 / +1.47%	34.20	34.50	34.00	34.50	34.20	13.82	68,800
12/31/2020	+0.30 / +0.89%	33.70	34.10	33.70	34.00	33.93	13.62	103,300
12/30/2020	-0.10 / -0.30%	33.80	33.90	33.50	33.70	33.62	13.50	58,500
12/29/2020	0.00 / 0.00%	33.80	34.00	33.80	33.80	33.87	13.54	51,000
12/28/2020	-0.10 / -0.29%	33.90	33.90	33.70	33.80	33.84	13.54	31,100
12/25/2020	+0.30 / +0.89%	33.60	33.90	33.60	33.90	33.84	13.58	312,200
12/24/2020	-0.20 / -0.59%	33.70	33.80	33.50	33.60	33.74	13.46	104,000
12/23/2020	+0.20 / +0.60%	33.60	33.90	33.60	33.80	33.82	13.54	107,200
12/22/2020	-0.80 / -2.33%	34.40	34.50	33.60	33.60	34.07	13.46	200,000
12/21/2020	+0.20 / +0.58%	34.20	34.40	33.80	34.40	34.00	13.78	132,700
12/18/2020	+0.60 / +1.79%	33.60	34.20	33.60	34.20	33.87	13.70	107,200
12/17/2020	+0.10 / +0.30%	33.50	33.70	33.40	33.60	33.56	13.46	79,000
12/16/2020	+0.10 / +0.30%	33.30	33.50	33.20	33.50	33.41	13.42	51,500

<<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	17,900	7.40	0.00%
AGM	43,600	3.49	-0.29%
AGX	100	76.00	3.54%
ANT	15,700	23.00	-0.43%
APF	1,800	52.90	-0.19%
ATA	49,400	0.60	20.00%
ATS	300	14.40	-10.00%
BBC	100	50.00	0.00%