Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2022	-0.20 / -0.58%	34.40	34.60	33.90	34.30	34.14	26.50	267,000
5/20/2022	+1.20 / +3.60%	33.40	34.50	32.50	34.50	33.10	26.66	456,800
5/19/2022	+0.10 / +0.30%	33.00	33.50	32.00	33.30	32.76	25.73	182,300
5/18/2022	+1.10 / +3.43%	32.40	33.90	31.80	33.20	32.82	25.65	265,600
5/17/2022	+0.10 / +0.31%	33.50	33.50	30.00	32.10	31.69	24.80	251,900
5/16/2022	0.00 / 0.00%	32.00	34.00	29.20	32.00	30.25	24.73	326,700
5/13/2022	-2.60 / -7.51%	34.60	34.60	32.00	32.00	33.07	24.73	225,800
5/12/2022	-0.10 / -0.29%	34.40	37.50	33.60	34.60	34.65	26.74	931,300
5/11/2022	-0.70 / -1.98%	34.80	35.30	33.90	34.70	34.57	26.81	239,900
5/10/2022	-1.90 / -5.09%	37.30	37.30	33.60	35.40	33.97	27.35	642,400
5/9/2022	-4.10 / -9.90%	41.20	41.20	37.30	37.30	39.23	28.82	244,200
5/6/2022	-0.20 / -0.48%	41.10	41.40	40.20	41.40	40.63	31.99	494,100
5/5/2022	-0.40 / -0.95%	41.90	41.90	41.00	41.60	41.42	32.15	156,000
5/4/2022	+0.50 / +1.20%	41.50	42.00	41.10	42.00	41.42	32.45	221,000
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

<<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%