Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2022	-0.20 / -0.72%	27.60	30.00	24.90	27.40	25.44	16.94	779,900
6/14/2022	-3.00 / -9.80%	27.60	30.80	27.60	27.60	27.92	17.06	426,200
6/13/2022	-3.40 / -10.00%	32.00	33.50	30.60	30.60	31.16	18.92	191,800
6/10/2022	-1.00 / -2.86%	34.70	34.70	33.40	34.00	33.89	21.02	311,100
6/9/2022	+2.00 / +6.06%	33.00	35.00	31.90	35.00	32.82	21.64	380,700
6/8/2022	-1.60 / -4.62%	34.30	34.50	33.00	33.00	33.52	20.40	961,200
6/7/2022	-0.40 / -1.14%	34.70	35.20	34.20	34.60	34.69	21.39	83,600
6/6/2022	+0.20 / +0.57%	34.70	35.30	34.60	35.00	34.92	21.64	205,500
6/3/2022	+0.80 / +2.35%	34.00	34.80	32.00	34.80	32.96	21.51	1,502,800
6/2/2022	-0.40 / -1.16%	34.40	34.60	33.70	34.00	34.16	21.02	95,600
6/1/2022	-0.60 / -1.71%	35.00	35.00	34.30	34.40	34.59	21.27	220,400
5/31/2022	-0.20 / -0.57%	35.00	35.10	34.40	35.00	34.70	21.64	392,100
5/30/2022	+0.30 / +0.86%	34.90	35.20	34.40	35.20	34.72	21.76	297,300
5/27/2022	+0.10 / +0.29%	34.80	36.10	34.20	34.90	34.56	21.57	499,700
5/26/2022	-0.20 / -0.57%	34.80	35.20	34.20	34.80	34.57	21.51	213,800
5/25/2022	0.00 / 0.00%	34.90	35.00	34.20	35.00	34.54	21.64	266,900
5/24/2022	+0.70 / +2.04%	34.20	35.00	33.70	35.00	34.20	21.64	191,000
5/23/2022	-0.20 / -0.58%	34.40	34.60	33.90	34.30	34.14	21.20	267,000
5/20/2022	+1.20 / +3.60%	33.40	34.50	32.50	34.50	33.10	21.33	456,800
5/19/2022	+0.10 / +0.30%	33.00	33.50	32.00	33.30	32.76	20.59	182,300
5/18/2022	+1.10 / +3.43%	32.40	33.90	31.80	33.20	32.82	20.52	265,600
5/17/2022	+0.10 / +0.31%	33.50	33.50	30.00	32.10	31.69	19.84	251,900
5/16/2022	0.00 / 0.00%	32.00	34.00	29.20	32.00	30.25	19.78	326,700
5/13/2022	-2.60 / -7.51%	34.60	34.60	32.00	32.00	33.07	19.78	225,800
5/12/2022	-0.10 / -0.29%	34.40	37.50	33.60	34.60	34.65	21.39	931,300
5/11/2022	-0.70 / -1.98%	34.80	35.30	33.90	34.70	34.57	21.45	239,900
5/10/2022	-1.90 / -5.09%	37.30	37.30	33.60	35.40	33.97	21.88	642,400
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

<<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	1,700	7.70	-1.28%
AGM	946,300	2.30	35.29%
AGX	200	176.00	12.46%
AIG	26,300	45.00	0.00%
ANT	2,400	27.00	-1.82%
APF	500	50.10	0.00%
ATA	197,400	0.60	20.00%
ATS	0	15.80	0.00%
BBC	300	54.00	0.00%