Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/8/2021	+0.40 / +0.72%	55.60	56.40	53.00	56.20	54.70	18.01	193,800
6/7/2021	-0.70 / -1.24%	56.50	56.50	52.60	55.80	53.48	17.88	288,900
6/4/2021	+1.20 / +2.17%	55.10	57.00	53.60	56.50	54.79	18.11	142,900
6/3/2021	+0.50 / +0.91%	55.50	55.50	53.60	55.30	54.88	17.72	205,822
6/2/2021	+0.30 / +0.55%	54.30	54.80	53.00	54.80	53.83	17.56	75,700
6/1/2021	-0.50 / -0.91%	55.50	55.50	52.80	54.50	53.81	17.47	118,300
5/31/2021	+0.60 / +1.10%	54.40	55.00	52.80	55.00	54.14	17.63	102,000
5/28/2021	+0.50 / +0.93%	53.90	54.50	53.00	54.40	53.95	17.43	112,900
5/27/2021	+1.10 / +2.08%	52.80	54.00	50.70	53.90	52.18	17.27	244,400
5/26/2021	+1.80 / +3.53%	51.00	53.00	50.70	52.80	51.67	16.92	205,800
5/25/2021	-0.80 / -1.54%	51.00	51.80	50.10	51.00	50.84	16.34	223,300
5/24/2021	-0.70 / -1.33%	52.50	53.20	51.00	51.80	51.61	16.60	225,400
5/21/2021	+1.50 / +2.94%	51.00	54.00	50.80	52.50	52.02	16.82	106,200
5/20/2021	+2.80 / +5.81%	47.20	51.60	46.10	51.00	48.18	16.34	421,400
5/19/2021	+0.90 / +1.90%	47.30	49.50	47.20	48.20	48.51	15.45	286,700
5/18/2021	-0.20 / -0.42%	47.00	47.80	46.50	47.30	47.20	15.16	82,400
5/17/2021	-0.70 / -1.45%	48.50	49.00	47.00	47.50	47.97	15.22	69,200
5/14/2021	+2.20 / +4.78%	46.00	48.20	45.10	48.20	46.37	15.45	272,500
5/13/2021	-0.80 / -1.71%	46.80	49.00	46.00	46.00	47.42	14.74	140,400
5/12/2021	+3.10 / +7.09%	44.00	47.70	42.60	46.80	44.70	15.00	365,700
5/11/2021	+3.90 / +9.80%	39.90	43.70	39.80	43.70	42.79	14.00	310,700
5/10/2021	+0.80 / +2.05%	39.50	40.60	38.00	39.80	39.01	12.75	224,800
5/7/2021	-0.70 / -1.76%	39.50	40.30	39.00	39.00	39.45	12.50	125,700
5/6/2021	-0.30 / -0.75%	40.00	40.80	39.70	39.70	40.01	12.72	65,400
5/5/2021	-0.40 / -0.99%	40.00	40.80	39.80	40.00	40.11	12.82	68,800
5/4/2021	-0.30 / -0.74%	39.80	42.40	39.50	40.40	41.33	12.95	172,000
4/29/2021	+0.80 / +2.01%	39.90	41.30	39.90	40.70	40.97	13.04	55,800
4/28/2021	+0.30 / +0.76%	41.00	41.80	39.10	39.90	40.95	12.79	107,300
4/27/2021	-0.50 / -1.25%	39.80	40.90	37.00	39.60	38.17	12.69	201,600
4/26/2021	-2.90 / -6.74%	42.90	44.50	40.10	40.10	42.75	12.85	265,800

<<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	39,000	7.80	0.00%
AGM	996,900	2.30	35.29%
AGX	1,100	158.00	0.96%
AIG	40,200	45.00	0.00%
ANT	5,700	27.00	-1.82%
APF	5,800	50.20	0.20%
ATA	232,800	0.60	20.00%
ATS	0	15.80	0.00%
BBC	500	54.00	0.00%