Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/14/2021	+0.20 / +0.35%	56.80	57.50	54.90	56.70	55.78	18.17	127,500
7/13/2021	0.00 / 0.00%	56.40	57.00	54.90	56.50	55.98	18.11	130,700
7/12/2021	-2.00 / -3.42%	57.80	58.60	54.90	56.50	56.94	18.11	76,800
7/9/2021	-0.10 / -0.17%	58.50	58.60	57.40	58.50	57.91	18.75	144,800
7/8/2021	0.00 / 0.00%	58.70	58.80	57.40	58.60	58.05	18.78	128,100
7/7/2021	-0.80 / -1.35%	58.90	58.90	56.90	58.60	57.22	18.78	195,200
7/6/2021	0.00 / 0.00%	59.40	59.40	58.30	59.40	58.96	19.04	82,400
7/5/2021	-0.50 / -0.83%	59.90	60.50	58.30	59.40	59.31	19.04	200,500
7/2/2021	+0.60 / +1.01%	58.80	60.00	58.00	59.90	58.96	19.20	246,300
7/1/2021	+0.50 / +0.85%	58.30	59.50	57.90	59.30	58.58	19.00	157,500
6/30/2021	-0.20 / -0.34%	58.90	59.00	58.00	58.80	58.29	18.84	111,700
6/29/2021	-0.50 / -0.84%	59.40	59.50	58.00	59.00	58.49	18.91	91,600
6/28/2021	+0.50 / +0.85%	58.90	59.90	58.00	59.50	58.86	19.07	91,200
6/25/2021	-0.40 / -0.67%	59.40	60.00	58.00	59.00	58.75	18.91	61,700

<<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	54,000	7.80	0.00%
AGM	397,800	2.50	13.64%
AGX	500	160.00	-4.19%
AIG	29,900	48.00	3.45%
ANT	1,000	26.80	-2.90%
APF	0	53.20	0.00%
ATA	248,400	0.40	-20.00%
ATS	0	15.80	0.00%
BBC	700	54.50	0.00%