Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2023	-0.20 / -1.68%	11.90	11.90	11.60	11.70	11.75	9.36	175,200
9/29/2023	0.00 / 0.00%	11.90	12.00	11.60	11.90	11.83	9.52	85,000
9/28/2023	0.00 / 0.00%	11.90	12.10	11.70	11.90	11.85	9.52	79,100
9/27/2023	-0.10 / -0.83%	12.10	12.10	11.40	11.90	11.71	9.52	122,000
9/26/2023	0.00 / 0.00%	12.00	12.50	11.30	12.00	12.03	9.60	221,000
9/25/2023	-1.20 / -9.09%	13.00	13.30	12.00	12.00	12.63	9.60	293,900
9/22/2023	-0.50 / -3.65%	13.70	13.70	13.00	13.20	13.15	10.56	288,800
9/21/2023	+0.20 / +1.48%	13.40	13.70	13.40	13.70	13.49	10.96	96,000
9/20/2023	+0.10 / +0.75%	13.80	13.80	13.40	13.50	13.54	10.80	126,300
9/19/2023	+0.10 / +0.75%	13.40	13.50	13.20	13.40	13.27	10.72	161,300
9/18/2023	-0.10 / -0.75%	13.50	13.50	13.30	13.30	13.35	10.64	73,300
9/15/2023	-0.20 / -1.47%	13.60	13.70	13.40	13.40	13.47	10.72	79,600
9/14/2023	-0.10 / -0.73%	13.90	13.90	13.40	13.60	13.49	10.88	125,700
9/13/2023	+0.30 / +2.24%	13.50	14.30	13.30	13.70	13.81	10.96	1,216,950
9/12/2023	+0.10 / +0.75%	13.30	13.50	13.20	13.40	13.34	10.72	178,700
9/11/2023	-0.60 / -4.32%	14.00	14.00	13.30	13.30	13.65	10.64	433,800
9/8/2023	-0.10 / -0.71%	14.00	14.10	13.80	13.90	13.97	11.12	204,500
9/7/2023	-0.10 / -0.71%	14.10	14.50	14.00	14.00	14.29	11.20	506,400
9/6/2023	-0.10 / -0.70%	14.10	14.20	13.90	14.10	14.01	11.28	124,900
9/5/2023	-0.10 / -0.70%	14.30	14.50	13.90	14.20	14.05	11.36	159,000
8/31/2023	+0.60 / +4.38%	13.80	14.50	13.70	14.30	14.12	11.44	329,600
8/30/2023	+0.10 / +0.74%	13.70	13.80	13.50	13.70	13.61	10.96	217,300
8/29/2023	+0.20 / +1.49%	13.40	13.60	13.20	13.60	13.46	10.88	232,100
8/28/2023	+0.30 / +2.29%	13.30	13.40	13.10	13.40	13.24	10.72	130,900
8/25/2023	-0.30 / -2.24%	13.60	13.60	13.10	13.10	13.29	10.48	174,400
8/24/2023	+0.40 / +3.08%	13.10	13.40	13.10	13.40	13.27	10.72	144,100
8/23/2023	-0.40 / -2.99%	13.50	13.50	13.00	13.00	13.17	10.40	162,000
8/22/2023	0.00 / 0.00%	13.40	13.40	12.70	13.40	13.03	10.72	251,300
8/21/2023	-0.10 / -0.74%	13.50	13.70	12.50	13.40	13.25	10.72	312,100
8/18/2023	-1.40 / -9.40%	14.90	14.90	13.50	13.50	14.07	10.80	938,800

<<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	144,400	7.80	-1.27%
AGX	1,400	158.00	0.00%
AIG	2,200	44.70	1.36%
ANT	8,500	26.70	0.00%
APF	1,600	50.00	-0.20%
ATA	0	0.50	0.00%
ATS	0	17.50	0.00%
BBC	800	51.80	-0.96%