Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2021	-0.50 / -0.74%	67.00	68.00	67.00	67.00	67.21	21.47	95,200
9/15/2021	-0.50 / -0.74%	67.60	68.10	67.20	67.50	67.57	21.63	128,900
9/14/2021	-0.80 / -1.16%	68.30	69.90	67.00	68.00	68.40	21.79	213,600
9/13/2021	-1.40 / -1.99%	70.40	71.90	68.20	68.80	69.29	22.05	247,700
9/10/2021	+1.60 / +2.33%	68.60	73.00	67.00	70.20	69.65	22.50	599,600
9/9/2021	-0.20 / -0.29%	69.00	69.50	67.50	68.60	68.09	21.98	131,000
9/8/2021	-0.20 / -0.29%	69.00	70.00	67.80	68.80	68.69	22.05	135,700
9/7/2021	+0.50 / +0.73%	69.00	69.00	67.90	69.00	68.29	22.11	104,900
9/6/2021	+3.50 / +5.38%	65.00	70.00	64.50	68.50	66.54	21.95	714,500
9/1/2021	+0.30 / +0.46%	64.50	65.40	64.20	65.00	64.89	20.83	168,200
8/31/2021	-0.80 / -1.22%	65.30	65.50	64.50	64.70	65.06	20.73	87,200
8/30/2021	-0.50 / -0.76%	66.60	66.60	65.50	65.50	65.89	20.99	107,700
8/27/2021	-0.80 / -1.20%	67.50	67.90	66.00	66.00	66.89	21.15	214,700
8/26/2021	+2.30 / +3.57%	64.60	68.90	63.80	66.80	64.74	21.41	228,400
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

<<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	122,500	10.00	3.09%
AGM	0	3.30	0.00%
AGX	1,500	150.00	-3.78%
AIG	20,100	44.80	1.13%
ANT	7,200	27.60	-0.36%
APF	2,300	41.60	0.00%
ATA	0	0.50	0.00%
ATS	200	17.00	8.97%
BBC	0	87.80	0.00%