Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2021	+0.10 / +0.23%	42.50	43.50	42.00	42.70	42.94	26.40	146,700
10/29/2021	+0.10 / +0.24%	42.10	43.60	42.00	42.60	42.93	26.33	242,600
10/28/2021	-0.50 / -1.16%	43.50	43.70	42.50	42.50	42.99	26.27	116,300
10/27/2021	+0.30 / +0.70%	42.00	43.70	41.90	43.00	43.10	26.58	150,200
10/26/2021	-0.50 / -1.16%	43.30	43.50	42.00	42.70	42.76	26.40	129,800
10/25/2021	-1.30 / -2.92%	44.50	44.80	43.20	43.20	43.86	26.71	304,600
10/22/2021	-0.90 / -1.98%	45.00	45.40	43.90	44.50	44.54	27.51	168,900
10/21/2021	-0.70 / -1.52%	46.10	46.50	44.50	45.40	45.33	28.07	171,900
10/20/2021	+1.40 / +3.13%	44.70	46.50	43.00	46.10	44.64	28.50	521,000
10/19/2021	-0.20 / -0.45%	45.00	45.30	43.90	44.70	44.28	27.63	97,800
10/18/2021	-0.40 / -0.88%	45.30	45.70	43.90	44.90	44.44	27.76	264,400
10/15/2021	-0.60 / -1.31%	46.00	46.50	44.90	45.30	45.46	28.00	122,400
10/14/2021	+0.60 / +1.32%	45.80	49.00	44.40	45.90	45.87	28.37	272,400
10/13/2021	+3.20 / +7.60%	42.10	45.80	41.60	45.30	43.38	28.00	255,900
10/12/2021	+0.20 / +0.48%	41.90	42.60	41.30	42.10	41.90	26.03	103,500
10/11/2021	-0.30 / -0.71%	42.20	42.30	41.00	41.90	41.71	25.90	134,800
10/8/2021	+3.50 / +9.04%	42.50	42.50	41.50	42.20	42.00	26.09	313,100
10/7/2021	+3.50 / +9.94%	38.70	38.70	38.70	38.70	38.70	23.92	96,100
10/6/2021	+1.00 / +1.49%	66.00	67.90	65.80	67.90	66.87	21.76	344,300
10/5/2021	-0.40 / -0.59%	67.70	68.00	66.00	66.90	66.75	21.44	182,700
10/4/2021	+0.40 / +0.60%	67.00	67.90	66.00	67.30	67.14	21.57	135,300
10/1/2021	+1.70 / +2.61%	65.20	67.00	64.30	66.90	66.26	21.44	161,900
9/30/2021	+1.70 / +2.68%	64.20	66.00	63.00	65.20	64.50	20.89	162,300
9/29/2021	+0.50 / +0.79%	62.00	64.00	61.00	63.50	61.93	20.35	164,500
9/28/2021	-0.50 / -0.79%	63.50	63.70	61.00	63.00	62.46	20.19	59,700
9/27/2021	+2.00 / +3.25%	61.50	64.40	61.00	63.50	62.61	20.35	314,600
9/24/2021	-0.70 / -1.13%	62.20	62.30	60.60	61.50	61.27	19.71	181,500
9/23/2021	-0.90 / -1.43%	62.50	63.70	62.20	62.20	62.48	19.93	161,200
9/22/2021	+0.10 / +0.16%	62.00	63.30	62.00	63.10	62.80	20.22	85,700
9/21/2021	-1.40 / -2.17%	64.00	64.00	61.70	63.00	62.48	20.19	315,700

<<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	39,000	7.80	0.00%
AGM	996,900	2.30	35.29%
AGX	1,100	158.00	0.96%
AIG	40,200	45.00	0.00%
ANT	5,700	27.00	-1.82%
APF	5,800	50.20	0.20%
ATA	232,800	0.60	20.00%
ATS	0	15.80	0.00%
BBC	500	54.00	0.00%