Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2022	-3.40 / -10.00%	32.00	33.50	30.60	30.60	31.16	23.65	191,800
6/10/2022	-1.00 / -2.86%	34.70	34.70	33.40	34.00	33.89	26.27	311,100
6/9/2022	+2.00 / +6.06%	33.00	35.00	31.90	35.00	32.82	27.05	380,700
6/8/2022	-1.60 / -4.62%	34.30	34.50	33.00	33.00	33.52	25.50	961,200
6/7/2022	-0.40 / -1.14%	34.70	35.20	34.20	34.60	34.69	26.74	83,600
6/6/2022	+0.20 / +0.57%	34.70	35.30	34.60	35.00	34.92	27.05	205,500
6/3/2022	+0.80 / +2.35%	34.00	34.80	32.00	34.80	32.96	26.89	1,502,800
6/2/2022	-0.40 / -1.16%	34.40	34.60	33.70	34.00	34.16	26.27	95,600
6/1/2022	-0.60 / -1.71%	35.00	35.00	34.30	34.40	34.59	26.58	220,400
5/31/2022	-0.20 / -0.57%	35.00	35.10	34.40	35.00	34.70	27.05	392,100
5/30/2022	+0.30 / +0.86%	34.90	35.20	34.40	35.20	34.72	27.20	297,300
5/27/2022	+0.10 / +0.29%	34.80	36.10	34.20	34.90	34.56	26.97	499,700
5/26/2022	-0.20 / -0.57%	34.80	35.20	34.20	34.80	34.57	26.89	213,800
5/25/2022	0.00 / 0.00%	34.90	35.00	34.20	35.00	34.54	27.05	266,900
5/24/2022	+0.70 / +2.04%	34.20	35.00	33.70	35.00	34.20	27.05	191,000
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

<<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%