Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+0.40 / +0.74%	54.10	54.90	52.00	54.50	53.01	17.47	584,700
7/21/2021	-0.90 / -1.64%	55.00	55.50	54.00	54.10	54.48	17.34	173,500
7/20/2021	-0.30 / -0.54%	55.00	55.20	53.50	55.00	54.39	17.63	136,600
7/19/2021	-1.00 / -1.78%	55.60	55.60	54.00	55.30	54.56	17.72	137,900
7/16/2021	-0.40 / -0.71%	56.70	56.80	55.00	56.30	55.62	18.04	150,700
7/15/2021	0.00 / 0.00%	56.70	57.00	55.50	56.70	56.11	18.17	108,100
7/14/2021	+0.20 / +0.35%	56.80	57.50	54.90	56.70	55.78	18.17	127,500
7/13/2021	0.00 / 0.00%	56.40	57.00	54.90	56.50	55.98	18.11	130,700
7/12/2021	-2.00 / -3.42%	57.80	58.60	54.90	56.50	56.94	18.11	76,800
7/9/2021	-0.10 / -0.17%	58.50	58.60	57.40	58.50	57.91	18.75	144,800
7/8/2021	0.00 / 0.00%	58.70	58.80	57.40	58.60	58.05	18.78	128,100
7/7/2021	-0.80 / -1.35%	58.90	58.90	56.90	58.60	57.22	18.78	195,200
7/6/2021	0.00 / 0.00%	59.40	59.40	58.30	59.40	58.96	19.04	82,400
7/5/2021	-0.50 / -0.83%	59.90	60.50	58.30	59.40	59.31	19.04	200,500
7/2/2021	+0.60 / +1.01%	58.80	60.00	58.00	59.90	58.96	19.20	246,300
7/1/2021	+0.50 / +0.85%	58.30	59.50	57.90	59.30	58.58	19.00	157,500
6/30/2021	-0.20 / -0.34%	58.90	59.00	58.00	58.80	58.29	18.84	111,700
6/29/2021	-0.50 / -0.84%	59.40	59.50	58.00	59.00	58.49	18.91	91,600
6/28/2021	+0.50 / +0.85%	58.90	59.90	58.00	59.50	58.86	19.07	91,200
6/25/2021	-0.40 / -0.67%	59.40	60.00	58.00	59.00	58.75	18.91	61,700
6/24/2021	-0.50 / -0.83%	59.90	59.90	58.70	59.40	59.29	19.04	52,400
6/23/2021	+1.10 / +1.87%	58.80	59.90	57.60	59.90	58.53	19.20	101,400
6/22/2021	-0.20 / -0.34%	59.00	60.00	58.00	58.80	58.61	18.84	73,900
6/21/2021	+1.10 / +1.90%	57.90	60.00	57.00	59.00	57.64	18.91	161,700
6/18/2021	+2.00 / +3.58%	55.00	57.90	55.00	57.90	56.67	18.56	282,700
6/17/2021	+0.20 / +0.36%	55.60	55.90	54.50	55.90	55.04	17.91	193,500
6/16/2021	-0.20 / -0.36%	55.80	55.90	54.70	55.70	54.99	17.85	83,800
6/15/2021	-0.40 / -0.71%	56.00	56.40	54.90	55.90	55.85	17.91	51,300
6/14/2021	+0.80 / +1.44%	55.50	56.50	54.00	56.30	54.96	18.04	254,600
6/11/2021	+0.50 / +0.91%	54.50	55.70	53.50	55.50	54.51	17.79	220,900

<<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%