Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	0.00 / 0.00%	44.00	44.00	43.50	43.90	43.72	27.14	156,500
3/16/2022	0.00 / 0.00%	43.90	44.00	43.40	43.90	43.61	27.14	197,700
3/15/2022	-0.10 / -0.23%	43.90	44.00	43.50	43.90	43.68	27.14	102,300
3/14/2022	-0.20 / -0.45%	44.20	44.40	43.40	44.00	43.71	27.20	240,300
3/11/2022	-0.30 / -0.67%	44.50	44.90	43.90	44.20	44.14	27.32	257,200
3/10/2022	+0.30 / +0.68%	44.00	44.90	43.80	44.50	44.12	27.51	425,300
3/9/2022	+0.30 / +0.68%	43.90	44.50	43.40	44.20	43.82	27.32	512,400
3/8/2022	+0.10 / +0.23%	43.60	44.00	42.50	43.90	43.55	27.14	570,200
3/7/2022	-0.50 / -1.13%	44.30	44.30	43.20	43.80	43.59	27.08	284,300
3/4/2022	-0.50 / -1.12%	44.80	44.90	43.80	44.30	44.10	27.39	209,900
3/3/2022	+2.60 / +6.16%	42.20	45.00	41.90	44.80	42.84	27.69	1,466,200
3/2/2022	-0.30 / -0.71%	42.60	42.60	41.90	42.20	42.07	26.09	237,400
3/1/2022	-0.10 / -0.23%	42.10	43.00	41.90	42.50	42.49	26.27	141,900
2/28/2022	-0.10 / -0.23%	42.90	42.90	42.00	42.60	42.24	26.33	247,300
2/25/2022	+0.20 / +0.47%	42.50	43.00	42.00	42.70	42.60	26.40	152,300
2/24/2022	-0.30 / -0.70%	42.80	42.80	41.60	42.50	42.07	26.27	297,500
2/23/2022	+0.50 / +1.18%	42.00	43.10	41.50	42.80	42.14	26.46	1,162,700
2/22/2022	-0.40 / -0.94%	42.20	42.50	41.40	42.30	41.78	26.15	332,000
2/21/2022	-0.30 / -0.70%	43.00	43.00	42.20	42.70	42.47	26.40	239,300
2/18/2022	-0.20 / -0.46%	42.80	43.10	42.00	43.00	42.54	26.58	209,500
2/17/2022	+0.10 / +0.23%	43.10	43.30	42.00	43.20	42.52	26.71	415,851
2/16/2022	+1.90 / +4.61%	41.20	43.10	40.50	43.10	41.69	26.64	953,900
2/15/2022	0.00 / 0.00%	41.20	41.30	40.00	41.20	40.59	25.47	355,300
2/14/2022	-0.70 / -1.67%	41.30	41.40	40.00	41.20	40.50	25.47	462,900
2/11/2022	+0.40 / +0.96%	41.50	41.90	40.50	41.90	41.17	25.90	245,800
2/10/2022	+0.60 / +1.47%	40.90	41.50	40.00	41.50	40.61	25.65	498,750
2/9/2022	0.00 / 0.00%	40.50	41.30	39.50	40.90	40.15	25.28	734,000
2/8/2022	-1.10 / -2.62%	42.00	42.00	40.30	40.90	40.96	25.28	231,800
2/7/2022	-0.50 / -1.18%	42.50	42.80	41.40	42.00	41.79	25.96	115,700
1/28/2022	-0.30 / -0.70%	42.60	43.00	41.40	42.50	42.09	26.27	332,100

<<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	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%