Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	+0.20 / +0.37%	54.20	54.40	53.40	54.40	53.76	21.79	199,900
7/28/2021	0.00 / 0.00%	54.20	54.50	53.30	54.20	53.83	21.71	104,600
7/27/2021	-0.20 / -0.37%	54.40	54.50	53.40	54.20	53.73	21.71	224,200
7/26/2021	-0.10 / -0.18%	53.00	54.50	53.00	54.40	53.67	21.79	166,000
7/23/2021	0.00 / 0.00%	54.50	54.70	54.00	54.50	54.35	21.83	87,300
7/22/2021	+0.40 / +0.74%	54.10	54.90	52.00	54.50	53.01	21.83	584,700
7/21/2021	-0.90 / -1.64%	55.00	55.50	54.00	54.10	54.48	21.67	173,500
7/20/2021	-0.30 / -0.54%	55.00	55.20	53.50	55.00	54.39	22.03	136,600
7/19/2021	-1.00 / -1.78%	55.60	55.60	54.00	55.30	54.56	22.15	137,900
7/16/2021	-0.40 / -0.71%	56.70	56.80	55.00	56.30	55.62	22.55	150,700
7/15/2021	0.00 / 0.00%	56.70	57.00	55.50	56.70	56.11	22.71	108,100
7/14/2021	+0.20 / +0.35%	56.80	57.50	54.90	56.70	55.78	22.71	127,500
7/13/2021	0.00 / 0.00%	56.40	57.00	54.90	56.50	55.98	22.63	130,700
7/12/2021	-2.00 / -3.42%	57.80	58.60	54.90	56.50	56.94	22.63	76,800
7/9/2021	-0.10 / -0.17%	58.50	58.60	57.40	58.50	57.91	23.43	144,800
7/8/2021	0.00 / 0.00%	58.70	58.80	57.40	58.60	58.05	23.47	128,100
7/7/2021	-0.80 / -1.35%	58.90	58.90	56.90	58.60	57.22	23.47	195,200
7/6/2021	0.00 / 0.00%	59.40	59.40	58.30	59.40	58.96	23.79	82,400
7/5/2021	-0.50 / -0.83%	59.90	60.50	58.30	59.40	59.31	23.79	200,500
7/2/2021	+0.60 / +1.01%	58.80	60.00	58.00	59.90	58.96	24.00	246,300
7/1/2021	+0.50 / +0.85%	58.30	59.50	57.90	59.30	58.58	23.75	157,500
6/30/2021	-0.20 / -0.34%	58.90	59.00	58.00	58.80	58.29	23.55	111,700
6/29/2021	-0.50 / -0.84%	59.40	59.50	58.00	59.00	58.49	23.63	91,600
6/28/2021	+0.50 / +0.85%	58.90	59.90	58.00	59.50	58.86	23.84	91,200
6/25/2021	-0.40 / -0.67%	59.40	60.00	58.00	59.00	58.75	23.63	61,700
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

<<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%