Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2022	-0.10 / -0.25%	40.00	40.40	38.50	39.80	39.02	30.75	212,100
1/5/2022	-0.60 / -1.48%	40.20	40.40	38.10	39.90	38.91	30.83	325,500
1/4/2022	-0.50 / -1.22%	41.00	41.00	39.50	40.50	39.93	31.30	78,500
12/31/2021	+0.80 / +1.99%	40.20	41.00	38.90	41.00	39.99	31.68	84,300
12/30/2021	+0.40 / +1.01%	40.20	40.50	38.10	40.20	39.20	31.06	386,400
12/29/2021	-2.10 / -5.01%	41.90	42.60	39.80	39.80	41.16	30.75	445,200
12/28/2021	-0.60 / -1.41%	42.50	42.80	40.90	41.90	41.67	32.38	160,000
12/27/2021	-0.40 / -0.93%	42.90	43.00	41.50	42.50	42.34	32.84	136,000
12/24/2021	0.00 / 0.00%	42.90	42.90	41.60	42.90	42.44	33.15	90,400
12/23/2021	-0.40 / -0.92%	43.00	43.50	41.00	42.90	42.05	33.15	200,700
12/22/2021	+0.30 / +0.70%	43.40	43.50	42.20	43.30	42.71	33.46	173,600
12/21/2021	-0.40 / -0.92%	43.40	43.80	42.40	43.00	42.79	33.23	292,800
12/20/2021	-0.20 / -0.46%	43.90	43.90	42.90	43.40	43.21	33.54	137,900
12/17/2021	-1.30 / -2.90%	44.10	44.90	43.60	43.60	44.17	33.69	188,700
12/16/2021	+0.10 / +0.22%	44.80	44.90	43.90	44.90	44.38	34.70	229,200
12/15/2021	-0.10 / -0.22%	45.00	46.00	44.00	44.80	44.42	34.62	248,800
12/14/2021	+0.20 / +0.45%	44.60	44.90	43.50	44.90	43.95	34.70	257,800
12/13/2021	-0.50 / -1.11%	45.20	45.40	43.90	44.70	44.51	34.54	226,400
12/10/2021	-0.10 / -0.22%	45.70	45.70	44.60	45.20	44.99	34.93	151,300
12/9/2021	-0.20 / -0.44%	45.10	45.80	44.50	45.30	45.10	35.00	165,800
12/8/2021	+0.90 / +2.02%	44.30	46.00	43.50	45.50	44.41	35.16	342,300
12/7/2021	0.00 / 0.00%	44.60	45.40	43.40	44.60	44.01	34.46	192,300
12/6/2021	-0.80 / -1.76%	44.50	45.00	43.50	44.60	43.90	34.46	186,200
12/3/2021	-0.40 / -0.87%	45.80	46.30	44.50	45.40	45.01	35.08	219,700
12/2/2021	-0.40 / -0.87%	46.20	46.30	45.00	45.80	45.52	35.39	208,800
12/1/2021	+0.20 / +0.43%	46.00	46.90	45.00	46.20	45.64	35.70	312,100
11/30/2021	-0.90 / -1.92%	46.80	46.90	45.30	46.00	45.78	35.55	122,600
11/29/2021	-0.60 / -1.26%	47.00	47.20	45.00	46.90	45.96	36.24	150,650
11/26/2021	+1.90 / +4.17%	45.90	47.50	45.00	47.50	45.84	36.70	392,000
11/25/2021	-0.10 / -0.22%	45.70	45.70	44.90	45.60	45.23	35.24	229,100

<<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%