Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2021	-0.80 / -1.54%	51.00	51.80	50.10	51.00	50.84	20.43	223,300
5/24/2021	-0.70 / -1.33%	52.50	53.20	51.00	51.80	51.61	20.75	225,400
5/21/2021	+1.50 / +2.94%	51.00	54.00	50.80	52.50	52.02	21.03	106,200
5/20/2021	+2.80 / +5.81%	47.20	51.60	46.10	51.00	48.18	20.43	421,400
5/19/2021	+0.90 / +1.90%	47.30	49.50	47.20	48.20	48.51	19.31	286,700
5/18/2021	-0.20 / -0.42%	47.00	47.80	46.50	47.30	47.20	18.95	82,400
5/17/2021	-0.70 / -1.45%	48.50	49.00	47.00	47.50	47.97	19.03	69,200
5/14/2021	+2.20 / +4.78%	46.00	48.20	45.10	48.20	46.37	19.31	272,500
5/13/2021	-0.80 / -1.71%	46.80	49.00	46.00	46.00	47.42	18.43	140,400
5/12/2021	+3.10 / +7.09%	44.00	47.70	42.60	46.80	44.70	18.75	365,700
5/11/2021	+3.90 / +9.80%	39.90	43.70	39.80	43.70	42.79	17.51	310,700
5/10/2021	+0.80 / +2.05%	39.50	40.60	38.00	39.80	39.01	15.94	224,800
5/7/2021	-0.70 / -1.76%	39.50	40.30	39.00	39.00	39.45	15.62	125,700
5/6/2021	-0.30 / -0.75%	40.00	40.80	39.70	39.70	40.01	15.90	65,400
5/5/2021	-0.40 / -0.99%	40.00	40.80	39.80	40.00	40.11	16.02	68,800
5/4/2021	-0.30 / -0.74%	39.80	42.40	39.50	40.40	41.33	16.18	172,000
4/29/2021	+0.80 / +2.01%	39.90	41.30	39.90	40.70	40.97	16.30	55,800
4/28/2021	+0.30 / +0.76%	41.00	41.80	39.10	39.90	40.95	15.98	107,300
4/27/2021	-0.50 / -1.25%	39.80	40.90	37.00	39.60	38.17	15.86	201,600
4/26/2021	-2.90 / -6.74%	42.90	44.50	40.10	40.10	42.75	16.06	265,800
4/23/2021	+0.50 / +1.18%	43.50	43.50	40.90	43.00	41.59	17.23	120,500
4/22/2021	+0.50 / +1.19%	42.00	43.50	41.80	42.50	42.43	17.03	157,700
4/20/2021	+2.40 / +6.06%	38.80	42.00	38.20	42.00	40.29	16.82	321,300
4/19/2021	+0.20 / +0.51%	40.40	40.80	38.80	39.60	40.04	15.86	89,900
4/16/2021	0.00 / 0.00%	40.00	40.00	38.40	39.40	39.49	15.78	126,700
4/15/2021	+0.20 / +0.51%	39.20	40.60	38.20	39.40	39.98	15.78	75,000
4/14/2021	+0.20 / +0.51%	38.10	40.20	38.10	39.20	39.23	15.70	86,700
4/13/2021	-1.70 / -4.18%	40.70	41.40	39.00	39.00	40.60	15.62	130,100
4/12/2021	+0.70 / +1.75%	40.00	41.30	39.00	40.70	40.52	16.30	118,000
4/9/2021	-0.50 / -1.23%	40.50	41.00	39.60	40.00	40.37	16.02	120,500

<<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%