Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	-1.20 / -2.81%	42.70	43.80	41.50	41.50	42.73	32.07	359,100
4/28/2022	-0.30 / -0.70%	43.00	43.40	41.90	42.70	42.54	33.00	280,800
4/27/2022	0.00 / 0.00%	42.80	43.90	41.40	43.00	42.39	33.23	644,300
4/26/2022	0.00 / 0.00%	42.20	43.00	40.20	43.00	41.38	33.23	579,100
4/25/2022	-1.60 / -3.59%	44.50	44.50	41.80	43.00	42.98	33.23	313,200
4/22/2022	-0.30 / -0.67%	44.70	44.90	43.70	44.60	44.29	34.46	323,400
4/21/2022	-0.40 / -0.88%	45.00	45.00	43.80	44.90	44.33	34.70	171,200
4/20/2022	+0.40 / +0.89%	44.70	45.30	43.40	45.30	43.98	35.00	846,000
4/19/2022	-0.30 / -0.66%	45.20	45.20	44.00	44.90	44.34	34.70	1,095,700
4/18/2022	-0.60 / -1.31%	45.80	45.80	44.80	45.20	45.26	34.93	161,100
4/15/2022	+0.30 / +0.66%	45.50	46.00	44.90	45.80	45.48	35.39	323,600
4/14/2022	+0.60 / +1.34%	44.90	45.90	44.00	45.50	44.47	35.16	597,000
4/13/2022	-0.30 / -0.66%	45.20	45.20	43.80	44.90	44.49	34.70	279,500
4/12/2022	-0.40 / -0.88%	45.50	45.60	44.10	45.20	44.72	34.93	589,864
4/8/2022	-0.40 / -0.87%	46.00	46.00	45.40	45.60	45.57	35.24	232,800
4/7/2022	-0.10 / -0.22%	46.00	46.20	45.70	46.00	45.88	35.55	178,600
4/6/2022	-0.10 / -0.22%	46.20	46.20	45.50	46.10	45.83	35.62	243,500
4/5/2022	+0.10 / +0.22%	46.10	46.30	45.40	46.20	45.66	35.70	614,200
4/4/2022	-0.70 / -1.50%	46.80	46.80	45.60	46.10	46.07	35.62	403,600
4/1/2022	+0.90 / +1.96%	45.80	47.90	45.10	46.80	46.14	36.16	1,276,700
3/31/2022	+0.40 / +0.88%	45.50	45.90	45.00	45.90	45.36	35.47	366,800
3/30/2022	-0.50 / -1.09%	45.70	45.80	45.20	45.50	45.36	35.16	248,700
3/29/2022	+0.20 / +0.44%	45.70	46.00	45.20	46.00	45.56	35.55	278,100
3/28/2022	-0.30 / -0.65%	46.00	46.00	45.00	45.80	45.32	35.39	270,200
3/25/2022	+0.40 / +0.88%	45.70	46.50	45.20	46.10	45.66	35.62	505,100
3/24/2022	0.00 / 0.00%	45.70	45.80	45.00	45.70	45.20	35.31	341,200
3/23/2022	-0.30 / -0.65%	45.80	45.80	45.20	45.70	45.36	35.31	307,900
3/22/2022	-0.10 / -0.22%	46.00	46.50	45.50	46.00	45.92	35.55	193,800
3/21/2022	+0.10 / +0.22%	46.00	46.60	45.50	46.10	45.88	35.62	315,800
3/18/2022	+2.10 / +4.78%	43.90	46.00	43.40	46.00	44.58	35.55	2,197,400

<<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%