Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BANK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.90 | -0.04 | -0.58% | 6.93 | 6.93 | 6.80 | 285,759 |
| Jun 13 2024 | 6.94 | -0.13 | -1.84% | 7.07 | 7.07 | 6.92 | 268,750 |
| Jun 12 2024 | 7.07 | -0.03 | -0.42% | 7.18 | 7.18 | 7.06 | 243,539 |
| Jun 11 2024 | 7.10 | -0.10 | -1.39% | 7.18 | 7.18 | 7.09 | 272,303 |
| Jun 10 2024 | 7.20 | 0.01 | 0.14% | 7.20 | 7.21 | 7.15 | 186,300 |
| Jun 07 2024 | 7.19 | 0.02 | 0.28% | 7.15 | 7.20 | 7.14 | 126,859 |
| Jun 06 2024 | 7.17 | -0.03 | -0.42% | 7.20 | 7.21 | 7.16 | 147,179 |
| Jun 05 2024 | 7.20 | -0.04 | -0.55% | 7.26 | 7.26 | 7.16 | 135,875 |
| Jun 04 2024 | 7.24 | 0.01 | 0.14% | 7.23 | 7.24 | 7.18 | 64,297 |
| Jun 03 2024 | 7.23 | -0.01 | -0.14% | 7.26 | 7.27 | 7.18 | 120,570 |
| May 31 2024 | 7.24 | -0.07 | -0.96% | 7.26 | 7.26 | 7.13 | 180,583 |
| May 30 2024 | 7.31 | 0.11 | 1.53% | 7.25 | 7.33 | 7.25 | 188,783 |
| May 29 2024 | 7.20 | -0.15 | -2.04% | 7.35 | 7.36 | 7.20 | 297,284 |
| May 28 2024 | 7.35 | -0.11 | -1.47% | 7.46 | 7.46 | 7.33 | 312,639 |
| May 27 2024 | 7.46 | 0.02 | 0.27% | 7.49 | 7.49 | 7.44 | 120,150 |
| May 24 2024 | 7.44 | 0.05 | 0.68% | 7.44 | 7.45 | 7.40 | 104,916 |
| May 23 2024 | 7.39 | -0.02 | -0.27% | 7.45 | 7.46 | 7.34 | 197,764 |
| May 22 2024 | 7.41 | -0.04 | -0.54% | 7.46 | 7.46 | 7.39 | 116,966 |
| May 21 2024 | 7.45 | -0.01 | -0.13% | 7.45 | 7.45 | 7.40 | 57,640 |
| May 17 2024 | 7.46 | 0.05 | 0.67% | 7.43 | 7.46 | 7.41 | 78,255 |
| May 16 2024 | 7.41 | 0.01 | 0.14% | 7.39 | 7.43 | 7.39 | 174,724 |
| May 15 2024 | 7.40 | 0.01 | 0.14% | 7.41 | 7.42 | 7.38 | 90,217 |
| May 14 2024 | 7.39 | -0.02 | -0.27% | 7.42 | 7.42 | 7.38 | 107,309 |
| May 13 2024 | 7.41 | 0.00 | 0.00% | 7.43 | 7.44 | 7.40 | 76,837 |
| May 10 2024 | 7.41 | -0.02 | -0.27% | 7.43 | 7.45 | 7.40 | 75,908 |
| May 09 2024 | 7.43 | 0.07 | 0.95% | 7.36 | 7.43 | 7.36 | 71,738 |
| May 08 2024 | 7.36 | 0.07 | 0.96% | 7.30 | 7.36 | 7.26 | 89,939 |
| May 07 2024 | 7.29 | 0.00 | 0.00% | 7.34 | 7.34 | 7.28 | 79,507 |
| May 06 2024 | 7.29 | 0.10 | 1.39% | 7.23 | 7.30 | 7.21 | 90,368 |
| May 03 2024 | 7.19 | 0.04 | 0.56% | 7.21 | 7.21 | 7.17 | 55,933 |
| May 02 2024 | 7.15 | 0.04 | 0.56% | 7.14 | 7.18 | 7.11 | 43,220 |
| May 01 2024 | 7.11 | 0.03 | 0.42% | 7.09 | 7.15 | 7.06 | 189,097 |
| Apr 30 2024 | 7.08 | -0.02 | -0.28% | 7.11 | 7.12 | 7.07 | 83,593 |
| Apr 29 2024 | 7.10 | -0.08 | -1.11% | 7.20 | 7.20 | 7.06 | 120,923 |
| Apr 26 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.18 | 7.18 | 0 |
| Apr 25 2024 | 7.18 | -0.06 | -0.83% | 7.22 | 7.22 | 7.12 | 484,285 |
| Apr 24 2024 | 7.24 | 0.00 | 0.00% | 7.25 | 7.27 | 7.20 | 238,536 |
| Apr 23 2024 | 7.24 | 0.00 | 0.00% | 7.26 | 7.26 | 7.22 | 82,479 |
| Apr 22 2024 | 7.24 | 0.06 | 0.84% | 7.20 | 7.24 | 7.19 | 109,417 |
| Apr 19 2024 | 7.18 | 0.05 | 0.70% | 7.17 | 7.20 | 7.11 | 122,621 |
| Apr 18 2024 | 7.13 | 0.03 | 0.42% | 7.10 | 7.17 | 7.09 | 115,755 |
| Apr 17 2024 | 7.10 | -0.01 | -0.14% | 7.15 | 7.17 | 7.06 | 74,903 |
| Apr 16 2024 | 7.11 | -0.06 | -0.84% | 7.18 | 7.18 | 7.08 | 97,475 |
| Apr 15 2024 | 7.17 | -0.07 | -0.97% | 7.29 | 7.32 | 7.16 | 130,809 |
| Apr 12 2024 | 7.24 | -0.06 | -0.82% | 7.31 | 7.31 | 7.20 | 183,634 |
| Apr 11 2024 | 7.30 | -0.08 | -1.08% | 7.37 | 7.37 | 7.27 | 116,788 |
| Apr 10 2024 | 7.38 | -0.13 | -1.73% | 7.52 | 7.52 | 7.34 | 269,092 |
| Apr 09 2024 | 7.51 | 0.00 | 0.00% | 7.54 | 7.54 | 7.44 | 83,448 |
| Apr 08 2024 | 7.51 | 0.03 | 0.40% | 7.52 | 7.52 | 7.48 | 101,127 |
| Apr 05 2024 | 7.48 | 0.05 | 0.67% | 7.44 | 7.49 | 7.44 | 46,810 |
| Apr 04 2024 | 7.43 | -0.03 | -0.40% | 7.51 | 7.52 | 7.41 | 98,094 |
| Apr 03 2024 | 7.46 | 0.00 | 0.00% | 7.45 | 7.48 | 7.45 | 54,836 |
| Apr 02 2024 | 7.46 | -0.08 | -1.06% | 7.51 | 7.51 | 7.44 | 227,411 |
| Apr 01 2024 | 7.54 | -0.03 | -0.40% | 7.58 | 7.58 | 7.51 | 93,294 |
| Mar 28 2024 | 7.57 | 0.03 | 0.40% | 7.56 | 7.60 | 7.54 | 124,331 |
| Mar 27 2024 | 7.54 | -0.03 | -0.40% | 7.56 | 7.56 | 7.48 | 91,213 |
| Mar 26 2024 | 7.57 | 0.02 | 0.26% | 7.58 | 7.60 | 7.54 | 123,301 |
| Mar 25 2024 | 7.55 | -0.02 | -0.26% | 7.57 | 7.60 | 7.55 | 162,980 |
| Mar 22 2024 | 7.57 | -0.05 | -0.66% | 7.64 | 7.64 | 7.56 | 76,922 |
| Mar 21 2024 | 7.62 | 0.06 | 0.79% | 7.61 | 7.67 | 7.61 | 126,088 |
| Mar 20 2024 | 7.56 | 0.04 | 0.53% | 7.52 | 7.57 | 7.50 | 70,328 |
| Mar 19 2024 | 7.52 | 0.05 | 0.67% | 7.50 | 7.53 | 7.49 | 55,431 |
