Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+1.90 / +4.61%	41.20	43.10	40.50	43.10	41.69	33.30	953,900
2/15/2022	0.00 / 0.00%	41.20	41.30	40.00	41.20	40.59	31.84	355,300
2/14/2022	-0.70 / -1.67%	41.30	41.40	40.00	41.20	40.50	31.84	462,900
2/11/2022	+0.40 / +0.96%	41.50	41.90	40.50	41.90	41.17	32.38	245,800
2/10/2022	+0.60 / +1.47%	40.90	41.50	40.00	41.50	40.61	32.07	498,750
2/9/2022	0.00 / 0.00%	40.50	41.30	39.50	40.90	40.15	31.60	734,000
2/8/2022	-1.10 / -2.62%	42.00	42.00	40.30	40.90	40.96	31.60	231,800
2/7/2022	-0.50 / -1.18%	42.50	42.80	41.40	42.00	41.79	32.45	115,700
1/28/2022	-0.30 / -0.70%	42.60	43.00	41.40	42.50	42.09	32.84	332,100
1/27/2022	+1.80 / +4.39%	41.20	42.90	40.00	42.80	41.12	33.07	923,000
1/26/2022	+0.20 / +0.49%	40.80	41.50	40.10	41.00	40.77	31.68	245,300
1/25/2022	+0.30 / +0.74%	40.70	40.90	39.40	40.80	40.03	31.53	386,200
1/24/2022	-1.50 / -3.57%	41.80	42.20	40.00	40.50	40.71	31.30	225,600
1/21/2022	+0.50 / +1.20%	41.50	42.00	40.50	42.00	41.16	32.45	332,000
1/20/2022	-0.50 / -1.19%	42.00	42.20	40.40	41.50	40.91	32.07	274,500
1/19/2022	+1.00 / +2.44%	40.80	42.00	39.00	42.00	40.45	32.45	688,500
1/18/2022	0.00 / 0.00%	41.10	41.60	39.00	41.00	40.01	31.68	532,900
1/17/2022	+2.70 / +7.05%	38.20	41.00	37.30	41.00	39.25	31.68	928,600
1/14/2022	-0.20 / -0.52%	38.40	38.60	37.10	38.30	37.77	29.60	361,400
1/13/2022	+0.10 / +0.26%	38.40	38.70	36.90	38.50	37.62	29.75	551,600
1/12/2022	+0.40 / +1.05%	37.50	38.40	35.90	38.40	36.73	29.67	785,600
1/11/2022	-1.00 / -2.56%	38.30	39.00	37.00	38.00	37.67	29.36	215,500
1/10/2022	-0.60 / -1.52%	39.50	39.90	38.40	39.00	38.93	30.14	90,400
1/7/2022	-0.20 / -0.50%	39.80	40.20	38.40	39.60	39.12	30.60	315,600
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

<<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%