Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/8/2021	-1.00 / -2.41%	42.00	42.00	40.50	40.50	41.08	16.22	101,200
4/7/2021	-1.10 / -2.58%	42.60	42.60	41.40	41.50	41.67	16.62	89,300
4/6/2021	-1.40 / -3.18%	44.90	44.90	42.50	42.60	43.79	17.07	118,700
4/5/2021	+0.60 / +1.38%	44.60	44.90	42.50	44.00	43.60	17.63	133,000
4/2/2021	-0.10 / -0.23%	43.60	45.70	43.40	43.40	44.41	17.39	226,800
4/1/2021	+1.00 / +2.35%	42.50	43.50	42.00	43.50	42.55	17.43	104,700
3/31/2021	+1.70 / +4.17%	41.00	43.00	41.00	42.50	41.88	17.03	100,100
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

<<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%