Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	+1.90 / +3.06%	62.00	64.20	60.00	63.90	61.41	25.60	577,800
8/19/2021	-0.10 / -0.16%	62.50	63.00	61.00	62.00	61.52	24.84	127,900
8/18/2021	-0.70 / -1.11%	62.80	63.50	61.40	62.10	61.98	24.88	121,000
8/17/2021	+0.80 / +1.29%	62.50	62.90	60.80	62.80	61.52	25.16	295,900
8/16/2021	0.00 / 0.00%	63.00	65.00	61.80	62.00	62.80	24.84	276,800
8/13/2021	+2.50 / +4.20%	59.50	65.30	58.50	62.00	59.57	24.84	337,300
8/12/2021	+0.60 / +1.02%	59.80	60.00	59.00	59.50	59.45	23.84	129,400
8/11/2021	+3.30 / +5.94%	54.60	59.00	54.00	58.90	55.62	23.59	451,300
8/10/2021	-1.00 / -1.77%	56.60	57.00	55.40	55.60	56.15	22.27	133,800
8/9/2021	+0.60 / +1.07%	55.90	56.60	54.40	56.60	55.30	22.67	275,300
8/6/2021	-0.20 / -0.36%	56.50	56.60	55.40	56.00	55.97	22.43	115,500
8/5/2021	+0.60 / +1.08%	55.00	57.00	55.00	56.20	56.14	22.51	151,700
8/4/2021	+1.20 / +2.21%	54.30	56.50	52.00	55.60	53.60	22.27	575,200
8/3/2021	-0.30 / -0.55%	54.70	54.80	54.00	54.40	54.41	21.79	168,400
8/2/2021	0.00 / 0.00%	54.70	55.20	54.00	54.70	54.40	21.91	153,100
7/30/2021	+0.30 / +0.55%	54.40	54.80	54.00	54.70	54.42	21.91	139,900
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

<<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%