Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2022	+0.10 / +0.52%	19.50	19.50	18.50	19.40	19.09	14.99	177,500
7/1/2022	-0.50 / -2.53%	19.50	19.60	18.50	19.30	18.92	14.91	258,400
6/30/2022	-0.70 / -3.41%	20.50	20.70	19.70	19.80	20.04	15.30	547,400
6/29/2022	-0.10 / -0.49%	20.50	20.70	20.00	20.50	20.27	15.84	300,500
6/28/2022	+0.60 / +3.00%	20.00	20.60	19.40	20.60	19.76	15.92	533,000
6/27/2022	+0.10 / +0.50%	19.30	20.00	19.00	20.00	19.44	15.45	253,300
6/24/2022	+1.10 / +5.85%	18.50	19.90	18.50	19.90	19.30	15.38	188,900
6/23/2022	+1.30 / +7.43%	17.60	18.80	16.90	18.80	17.84	14.53	271,600
6/22/2022	-1.50 / -7.89%	17.10	18.00	17.10	17.50	17.22	13.52	884,800
6/21/2022	-2.10 / -9.95%	19.00	19.00	19.00	19.00	19.00	14.68	13,100
6/20/2022	-2.30 / -9.83%	21.10	21.10	21.10	21.10	21.10	16.30	34,400
6/17/2022	-2.50 / -9.65%	24.70	24.70	23.40	23.40	23.45	18.08	31,700
6/16/2022	-1.50 / -5.47%	27.40	27.40	25.80	25.90	26.15	20.01	118,600
6/15/2022	-0.20 / -0.72%	27.60	30.00	24.90	27.40	25.44	21.17	779,900
6/14/2022	-3.00 / -9.80%	27.60	30.80	27.60	27.60	27.92	21.33	426,200
6/13/2022	-3.40 / -10.00%	32.00	33.50	30.60	30.60	31.16	23.65	191,800
6/10/2022	-1.00 / -2.86%	34.70	34.70	33.40	34.00	33.89	26.27	311,100
6/9/2022	+2.00 / +6.06%	33.00	35.00	31.90	35.00	32.82	27.05	380,700
6/8/2022	-1.60 / -4.62%	34.30	34.50	33.00	33.00	33.52	25.50	961,200
6/7/2022	-0.40 / -1.14%	34.70	35.20	34.20	34.60	34.69	26.74	83,600
6/6/2022	+0.20 / +0.57%	34.70	35.30	34.60	35.00	34.92	27.05	205,500
6/3/2022	+0.80 / +2.35%	34.00	34.80	32.00	34.80	32.96	26.89	1,502,800
6/2/2022	-0.40 / -1.16%	34.40	34.60	33.70	34.00	34.16	26.27	95,600
6/1/2022	-0.60 / -1.71%	35.00	35.00	34.30	34.40	34.59	26.58	220,400
5/31/2022	-0.20 / -0.57%	35.00	35.10	34.40	35.00	34.70	27.05	392,100
5/30/2022	+0.30 / +0.86%	34.90	35.20	34.40	35.20	34.72	27.20	297,300
5/27/2022	+0.10 / +0.29%	34.80	36.10	34.20	34.90	34.56	26.97	499,700
5/26/2022	-0.20 / -0.57%	34.80	35.20	34.20	34.80	34.57	26.89	213,800
5/25/2022	0.00 / 0.00%	34.90	35.00	34.20	35.00	34.54	27.05	266,900
5/24/2022	+0.70 / +2.04%	34.20	35.00	33.70	35.00	34.20	27.05	191,000

<<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	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%