Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-4.10 / -9.90%	41.20	41.20	37.30	37.30	39.23	23.06	244,200
5/6/2022	-0.20 / -0.48%	41.10	41.40	40.20	41.40	40.63	25.59	494,100
5/5/2022	-0.40 / -0.95%	41.90	41.90	41.00	41.60	41.42	25.72	156,000
5/4/2022	+0.50 / +1.20%	41.50	42.00	41.10	42.00	41.42	25.96	221,000
4/29/2022	-1.20 / -2.81%	42.70	43.80	41.50	41.50	42.73	25.65	359,100
4/28/2022	-0.30 / -0.70%	43.00	43.40	41.90	42.70	42.54	26.40	280,800
4/27/2022	0.00 / 0.00%	42.80	43.90	41.40	43.00	42.39	26.58	644,300
4/26/2022	0.00 / 0.00%	42.20	43.00	40.20	43.00	41.38	26.58	579,100
4/25/2022	-1.60 / -3.59%	44.50	44.50	41.80	43.00	42.98	26.58	313,200
4/22/2022	-0.30 / -0.67%	44.70	44.90	43.70	44.60	44.29	27.57	323,400
4/21/2022	-0.40 / -0.88%	45.00	45.00	43.80	44.90	44.33	27.76	171,200
4/20/2022	+0.40 / +0.89%	44.70	45.30	43.40	45.30	43.98	28.00	846,000
4/19/2022	-0.30 / -0.66%	45.20	45.20	44.00	44.90	44.34	27.76	1,095,700
4/18/2022	-0.60 / -1.31%	45.80	45.80	44.80	45.20	45.26	27.94	161,100
4/15/2022	+0.30 / +0.66%	45.50	46.00	44.90	45.80	45.48	28.31	323,600
4/14/2022	+0.60 / +1.34%	44.90	45.90	44.00	45.50	44.47	28.13	597,000
4/13/2022	-0.30 / -0.66%	45.20	45.20	43.80	44.90	44.49	27.76	279,500
4/12/2022	-0.40 / -0.88%	45.50	45.60	44.10	45.20	44.72	27.94	589,864
4/8/2022	-0.40 / -0.87%	46.00	46.00	45.40	45.60	45.57	28.19	232,800
4/7/2022	-0.10 / -0.22%	46.00	46.20	45.70	46.00	45.88	28.44	178,600
4/6/2022	-0.10 / -0.22%	46.20	46.20	45.50	46.10	45.83	28.50	243,500
4/5/2022	+0.10 / +0.22%	46.10	46.30	45.40	46.20	45.66	28.56	614,200
4/4/2022	-0.70 / -1.50%	46.80	46.80	45.60	46.10	46.07	28.50	403,600
4/1/2022	+0.90 / +1.96%	45.80	47.90	45.10	46.80	46.14	28.93	1,276,700
3/31/2022	+0.40 / +0.88%	45.50	45.90	45.00	45.90	45.36	28.37	366,800
3/30/2022	-0.50 / -1.09%	45.70	45.80	45.20	45.50	45.36	28.13	248,700
3/29/2022	+0.20 / +0.44%	45.70	46.00	45.20	46.00	45.56	28.44	278,100
3/28/2022	-0.30 / -0.65%	46.00	46.00	45.00	45.80	45.32	28.31	270,200
3/25/2022	+0.40 / +0.88%	45.70	46.50	45.20	46.10	45.66	28.50	505,100
3/24/2022	0.00 / 0.00%	45.70	45.80	45.00	45.70	45.20	28.25	341,200

<<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	142,100	7.80	-2.50%
AGX	2,000	137.20	-12.89%
AIG	10,500	45.10	0.22%
ANT	10,700	27.30	0.74%
APF	1,100	50.10	0.00%
ATA	0	0.50	0.00%
ATS	0	15.80	0.00%
BBC	6,700	54.00	4.25%