Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+0.10 / +0.74%	13.70	13.80	13.50	13.70	13.61	10.96	217,300
8/29/2023	+0.20 / +1.49%	13.40	13.60	13.20	13.60	13.46	10.88	232,100
8/28/2023	+0.30 / +2.29%	13.30	13.40	13.10	13.40	13.24	10.72	130,900
8/25/2023	-0.30 / -2.24%	13.60	13.60	13.10	13.10	13.29	10.48	174,400
8/24/2023	+0.40 / +3.08%	13.10	13.40	13.10	13.40	13.27	10.72	144,100
8/23/2023	-0.40 / -2.99%	13.50	13.50	13.00	13.00	13.17	10.40	162,000
8/22/2023	0.00 / 0.00%	13.40	13.40	12.70	13.40	13.03	10.72	251,300
8/21/2023	-0.10 / -0.74%	13.50	13.70	12.50	13.40	13.25	10.72	312,100
8/18/2023	-1.40 / -9.40%	14.90	14.90	13.50	13.50	14.07	10.80	938,800
8/17/2023	+0.20 / +1.36%	14.70	15.50	14.60	14.90	15.01	11.92	349,200
8/16/2023	-0.10 / -0.68%	14.80	14.90	14.70	14.70	14.78	11.76	209,800
8/15/2023	-0.20 / -1.33%	15.00	15.00	14.80	14.80	14.88	11.84	330,100
8/14/2023	+0.10 / +0.67%	14.90	15.20	14.80	15.00	14.93	12.00	326,000
8/11/2023	0.00 / 0.00%	15.00	15.00	14.50	14.90	14.64	11.92	532,700
8/10/2023	-0.10 / -0.67%	15.00	15.10	14.70	14.90	14.90	11.92	403,600
8/9/2023	+1.10 / +7.91%	14.00	15.20	14.00	15.00	14.79	12.00	1,121,100
8/8/2023	-0.40 / -2.80%	14.30	14.30	13.90	13.90	14.04	11.12	319,400
8/7/2023	+0.90 / +6.72%	13.40	14.30	13.40	14.30	14.00	11.44	755,900
8/4/2023	0.00 / 0.00%	13.40	13.60	13.30	13.40	13.45	10.72	294,800
8/3/2023	0.00 / 0.00%	13.40	13.50	13.30	13.40	13.40	10.72	312,900
8/2/2023	-0.20 / -1.47%	13.60	13.60	13.00	13.40	13.38	10.72	391,200
8/1/2023	-0.40 / -2.86%	14.00	14.00	13.60	13.60	13.70	10.88	354,300
7/31/2023	0.00 / 0.00%	14.10	14.30	13.80	14.00	13.99	11.20	311,100
7/28/2023	+0.20 / +1.45%	13.70	14.50	13.60	14.00	14.21	11.20	423,900
7/27/2023	0.00 / 0.00%	13.80	13.90	13.40	13.80	13.63	11.04	298,400
7/26/2023	-0.10 / -0.72%	13.90	14.00	13.60	13.80	13.81	11.04	412,325
7/25/2023	-0.50 / -3.47%	14.20	14.50	13.80	13.90	14.08	11.12	1,132,475
7/24/2023	+0.80 / +5.88%	13.70	14.40	13.60	14.40	13.90	11.52	1,092,025
7/21/2023	0.00 / 0.00%	13.40	13.80	13.40	13.60	13.64	10.88	268,300
7/20/2023	+0.20 / +1.49%	13.40	13.60	13.30	13.60	13.42	10.88	126,800

<<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	144,400	7.80	-1.27%
AGX	1,400	158.00	0.00%
AIG	2,200	44.70	1.36%
ANT	8,500	26.70	0.00%
APF	1,600	50.00	-0.20%
ATA	0	0.50	0.00%
ATS	0	17.50	0.00%
BBC	800	51.80	-0.96%