Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.90 / -1.43%	62.50	63.70	62.20	62.20	62.48	24.92	161,200
9/22/2021	+0.10 / +0.16%	62.00	63.30	62.00	63.10	62.80	25.28	85,700
9/21/2021	-1.40 / -2.17%	64.00	64.00	61.70	63.00	62.48	25.24	315,700
9/20/2021	-2.70 / -4.02%	67.10	67.10	64.40	64.40	65.28	25.80	289,600
9/17/2021	+0.10 / +0.15%	67.50	67.90	66.90	67.10	67.34	26.88	111,800
9/16/2021	-0.50 / -0.74%	67.00	68.00	67.00	67.00	67.21	26.84	95,200
9/15/2021	-0.50 / -0.74%	67.60	68.10	67.20	67.50	67.57	27.04	128,900
9/14/2021	-0.80 / -1.16%	68.30	69.90	67.00	68.00	68.40	27.24	213,600
9/13/2021	-1.40 / -1.99%	70.40	71.90	68.20	68.80	69.29	27.56	247,700
9/10/2021	+1.60 / +2.33%	68.60	73.00	67.00	70.20	69.65	28.12	599,600
9/9/2021	-0.20 / -0.29%	69.00	69.50	67.50	68.60	68.09	27.48	131,000
9/8/2021	-0.20 / -0.29%	69.00	70.00	67.80	68.80	68.69	27.56	135,700
9/7/2021	+0.50 / +0.73%	69.00	69.00	67.90	69.00	68.29	27.64	104,900
9/6/2021	+3.50 / +5.38%	65.00	70.00	64.50	68.50	66.54	27.44	714,500
9/1/2021	+0.30 / +0.46%	64.50	65.40	64.20	65.00	64.89	26.04	168,200
8/31/2021	-0.80 / -1.22%	65.30	65.50	64.50	64.70	65.06	25.92	87,200
8/30/2021	-0.50 / -0.76%	66.60	66.60	65.50	65.50	65.89	26.24	107,700
8/27/2021	-0.80 / -1.20%	67.50	67.90	66.00	66.00	66.89	26.44	214,700
8/26/2021	+2.30 / +3.57%	64.60	68.90	63.80	66.80	64.74	26.76	228,400
8/25/2021	-0.30 / -0.46%	64.80	65.00	63.30	64.50	64.44	25.84	139,000
8/24/2021	+1.20 / +1.89%	64.00	65.00	62.50	64.80	63.44	25.96	159,700
8/23/2021	-0.30 / -0.47%	64.00	65.00	63.60	63.60	64.13	25.48	128,100
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

<<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%