Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2021	+2.30 / +5.97%	38.50	42.00	36.30	40.80	38.11	16.34	284,700
3/29/2021	-0.60 / -1.53%	38.10	39.50	38.10	38.50	39.10	15.42	105,400
3/26/2021	-2.90 / -6.90%	42.50	42.90	38.10	39.10	40.66	15.66	198,900
3/25/2021	-0.50 / -1.18%	41.50	43.00	41.40	42.00	41.69	16.82	104,700
3/24/2021	-0.30 / -0.70%	42.80	43.50	41.40	42.50	42.10	17.03	174,500
3/23/2021	-0.10 / -0.23%	42.80	45.00	41.00	42.80	42.33	17.15	194,200
3/22/2021	-2.10 / -4.67%	45.00	45.50	42.80	42.90	43.81	17.19	231,900
3/19/2021	+0.50 / +1.12%	45.50	45.80	43.40	45.00	44.26	18.03	207,400
3/18/2021	+1.50 / +3.49%	43.10	45.90	41.30	44.50	43.05	17.83	297,700
3/17/2021	-3.00 / -6.52%	46.00	46.30	42.50	43.00	45.16	17.23	944,300
3/16/2021	-0.50 / -1.08%	46.60	47.30	45.10	46.00	45.82	18.43	190,300
3/15/2021	+1.00 / +2.20%	45.40	46.90	44.20	46.50	45.77	18.63	207,500
3/12/2021	+3.50 / +8.33%	41.50	46.00	40.20	45.50	42.95	18.23	576,700
3/11/2021	-0.50 / -1.18%	43.00	43.10	41.30	42.00	41.83	16.82	272,200
3/10/2021	-0.50 / -1.16%	43.00	44.00	41.10	42.50	42.49	17.03	319,300
3/9/2021	-0.80 / -1.83%	42.80	45.80	41.10	43.00	43.04	17.23	413,100
3/8/2021	+1.80 / +4.29%	42.00	45.80	42.00	43.80	43.81	17.55	199,600
3/5/2021	+2.00 / +5.00%	38.70	42.50	38.50	42.00	40.15	16.82	349,700
3/4/2021	-1.40 / -3.38%	41.60	41.80	39.00	40.00	40.03	16.02	179,100
3/3/2021	+1.60 / +4.02%	40.00	41.50	39.20	41.40	40.47	16.58	172,200
3/2/2021	+2.30 / +6.13%	36.30	39.90	36.00	39.80	37.49	15.94	358,200
3/1/2021	0.00 / 0.00%	36.00	37.90	36.00	37.50	36.73	15.02	326,900
2/26/2021	-1.00 / -2.60%	38.00	38.30	35.80	37.50	37.40	15.02	294,600
2/25/2021	0.00 / 0.00%	39.50	40.30	37.80	38.50	38.66	15.42	640,900
2/24/2021	+3.50 / +10.00%	35.20	38.50	35.20	38.50	38.01	15.42	276,100
2/23/2021	+3.10 / +9.72%	31.90	35.00	30.50	35.00	32.44	14.02	490,200
2/22/2021	-0.50 / -1.54%	31.80	32.40	31.70	31.90	31.93	12.78	232,500
2/19/2021	0.00 / 0.00%	32.40	32.50	31.80	32.40	32.13	12.98	154,600
2/18/2021	-0.20 / -0.61%	32.90	33.20	31.30	32.40	31.97	12.98	232,900
2/17/2021	+0.40 / +1.24%	32.20	34.00	31.50	32.60	32.35	13.06	104,500

<<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%