Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/15/2020	-0.10 / -0.30%	33.50	33.70	33.40	33.40	33.56	13.38	69,900
12/14/2020	0.00 / 0.00%	33.50	33.60	33.40	33.50	33.54	13.42	163,600
12/11/2020	+0.70 / +2.13%	32.80	35.60	32.80	33.50	34.91	13.42	333,300
12/10/2020	0.00 / 0.00%	32.80	32.90	32.60	32.80	32.82	13.14	107,700
12/9/2020	+0.20 / +0.60%	33.10	33.40	32.90	33.30	33.12	13.14	100,800
12/8/2020	-0.30 / -0.90%	33.40	33.50	33.10	33.10	33.27	13.06	90,300
12/7/2020	+0.60 / +1.83%	32.80	33.50	32.60	33.40	32.93	13.18	258,900
12/4/2020	-0.20 / -0.61%	33.00	33.20	32.80	32.80	32.98	12.94	231,700
12/3/2020	+0.60 / +1.85%	32.40	33.00	31.50	33.00	32.30	13.02	228,500
12/2/2020	+0.20 / +0.62%	32.20	32.40	32.20	32.40	32.35	12.78	184,700
12/1/2020	+0.50 / +1.58%	31.70	32.20	31.40	32.20	31.86	12.71	211,200
11/30/2020	+0.40 / +1.28%	31.40	31.80	31.30	31.70	31.63	12.51	240,900
11/27/2020	+0.90 / +2.96%	30.40	31.40	30.10	31.30	30.76	12.35	266,300
11/26/2020	-0.50 / -1.62%	30.60	31.00	30.30	30.40	30.70	12.00	119,900
11/25/2020	+0.10 / +0.32%	30.60	31.00	30.60	30.90	30.81	12.19	143,800
11/24/2020	-0.30 / -0.96%	31.00	31.30	30.70	30.80	31.05	12.15	166,600
11/23/2020	-0.30 / -0.96%	31.50	31.60	31.00	31.10	31.23	12.27	222,300

<<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%