Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/17/2022	0.00 / 0.00%	44.00	44.00	43.50	43.90	43.72	33.92	156,500
3/16/2022	0.00 / 0.00%	43.90	44.00	43.40	43.90	43.61	33.92	197,700
3/15/2022	-0.10 / -0.23%	43.90	44.00	43.50	43.90	43.68	33.92	102,300
3/14/2022	-0.20 / -0.45%	44.20	44.40	43.40	44.00	43.71	34.00	240,300
3/11/2022	-0.30 / -0.67%	44.50	44.90	43.90	44.20	44.14	34.15	257,200
3/10/2022	+0.30 / +0.68%	44.00	44.90	43.80	44.50	44.12	34.39	425,300
3/9/2022	+0.30 / +0.68%	43.90	44.50	43.40	44.20	43.82	34.15	512,400
3/8/2022	+0.10 / +0.23%	43.60	44.00	42.50	43.90	43.55	33.92	570,200
3/7/2022	-0.50 / -1.13%	44.30	44.30	43.20	43.80	43.59	33.85	284,300
3/4/2022	-0.50 / -1.12%	44.80	44.90	43.80	44.30	44.10	34.23	209,900
3/3/2022	+2.60 / +6.16%	42.20	45.00	41.90	44.80	42.84	34.62	1,466,200
3/2/2022	-0.30 / -0.71%	42.60	42.60	41.90	42.20	42.07	32.61	237,400
3/1/2022	-0.10 / -0.23%	42.10	43.00	41.90	42.50	42.49	32.84	141,900
2/28/2022	-0.10 / -0.23%	42.90	42.90	42.00	42.60	42.24	32.92	247,300
2/25/2022	+0.20 / +0.47%	42.50	43.00	42.00	42.70	42.60	33.00	152,300
2/24/2022	-0.30 / -0.70%	42.80	42.80	41.60	42.50	42.07	32.84	297,500
2/23/2022	+0.50 / +1.18%	42.00	43.10	41.50	42.80	42.14	33.07	1,162,700
2/22/2022	-0.40 / -0.94%	42.20	42.50	41.40	42.30	41.78	32.69	332,000

<<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%