Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	-0.50 / -0.83%	59.90	59.90	58.70	59.40	59.29	23.79	52,400
6/23/2021	+1.10 / +1.87%	58.80	59.90	57.60	59.90	58.53	24.00	101,400
6/22/2021	-0.20 / -0.34%	59.00	60.00	58.00	58.80	58.61	23.55	73,900
6/21/2021	+1.10 / +1.90%	57.90	60.00	57.00	59.00	57.64	23.63	161,700
6/18/2021	+2.00 / +3.58%	55.00	57.90	55.00	57.90	56.67	23.19	282,700
6/17/2021	+0.20 / +0.36%	55.60	55.90	54.50	55.90	55.04	22.39	193,500
6/16/2021	-0.20 / -0.36%	55.80	55.90	54.70	55.70	54.99	22.31	83,800
6/15/2021	-0.40 / -0.71%	56.00	56.40	54.90	55.90	55.85	22.39	51,300
6/14/2021	+0.80 / +1.44%	55.50	56.50	54.00	56.30	54.96	22.55	254,600
6/11/2021	+0.50 / +0.91%	54.50	55.70	53.50	55.50	54.51	22.23	220,900
6/10/2021	-0.90 / -1.61%	55.80	55.80	54.00	55.00	54.71	22.03	92,000
6/9/2021	-0.30 / -0.53%	56.20	56.20	54.00	55.90	55.20	22.39	192,300
6/8/2021	+0.40 / +0.72%	55.60	56.40	53.00	56.20	54.70	22.51	193,800
6/7/2021	-0.70 / -1.24%	56.50	56.50	52.60	55.80	53.48	22.35	288,900
6/4/2021	+1.20 / +2.17%	55.10	57.00	53.60	56.50	54.79	22.63	142,900
6/3/2021	+0.50 / +0.91%	55.50	55.50	53.60	55.30	54.88	22.15	205,822
6/2/2021	+0.30 / +0.55%	54.30	54.80	53.00	54.80	53.83	21.95	75,700
6/1/2021	-0.50 / -0.91%	55.50	55.50	52.80	54.50	53.81	21.83	118,300
5/31/2021	+0.60 / +1.10%	54.40	55.00	52.80	55.00	54.14	22.03	102,000
5/28/2021	+0.50 / +0.93%	53.90	54.50	53.00	54.40	53.95	21.79	112,900
5/27/2021	+1.10 / +2.08%	52.80	54.00	50.70	53.90	52.18	21.59	244,400
5/26/2021	+1.80 / +3.53%	51.00	53.00	50.70	52.80	51.67	21.15	205,800
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

<<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%