Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2021	-0.30 / -0.46%	64.80	65.00	63.30	64.50	64.44	20.67	139,000
8/24/2021	+1.20 / +1.89%	64.00	65.00	62.50	64.80	63.44	20.77	159,700
8/23/2021	-0.30 / -0.47%	64.00	65.00	63.60	63.60	64.13	20.38	128,100
8/20/2021	+1.90 / +3.06%	62.00	64.20	60.00	63.90	61.41	20.48	577,800
8/19/2021	-0.10 / -0.16%	62.50	63.00	61.00	62.00	61.52	19.87	127,900
8/18/2021	-0.70 / -1.11%	62.80	63.50	61.40	62.10	61.98	19.90	121,000
8/17/2021	+0.80 / +1.29%	62.50	62.90	60.80	62.80	61.52	20.13	295,900
8/16/2021	0.00 / 0.00%	63.00	65.00	61.80	62.00	62.80	19.87	276,800
8/13/2021	+2.50 / +4.20%	59.50	65.30	58.50	62.00	59.57	19.87	337,300
8/12/2021	+0.60 / +1.02%	59.80	60.00	59.00	59.50	59.45	19.07	129,400
8/11/2021	+3.30 / +5.94%	54.60	59.00	54.00	58.90	55.62	18.88	451,300
8/10/2021	-1.00 / -1.77%	56.60	57.00	55.40	55.60	56.15	17.82	133,800
8/9/2021	+0.60 / +1.07%	55.90	56.60	54.40	56.60	55.30	18.14	275,300
8/6/2021	-0.20 / -0.36%	56.50	56.60	55.40	56.00	55.97	17.95	115,500
8/5/2021	+0.60 / +1.08%	55.00	57.00	55.00	56.20	56.14	18.01	151,700
8/4/2021	+1.20 / +2.21%	54.30	56.50	52.00	55.60	53.60	17.82	575,200
8/3/2021	-0.30 / -0.55%	54.70	54.80	54.00	54.40	54.41	17.43	168,400
8/2/2021	0.00 / 0.00%	54.70	55.20	54.00	54.70	54.40	17.53	153,100
7/30/2021	+0.30 / +0.55%	54.40	54.80	54.00	54.70	54.42	17.53	139,900
7/29/2021	+0.20 / +0.37%	54.20	54.40	53.40	54.40	53.76	17.43	199,900
7/28/2021	0.00 / 0.00%	54.20	54.50	53.30	54.20	53.83	17.37	104,600
7/27/2021	-0.20 / -0.37%	54.40	54.50	53.40	54.20	53.73	17.37	224,200
7/26/2021	-0.10 / -0.18%	53.00	54.50	53.00	54.40	53.67	17.43	166,000
7/23/2021	0.00 / 0.00%	54.50	54.70	54.00	54.50	54.35	17.47	87,300
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

<<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%