Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.74 +0.60 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.24 47.40 44.15 47.24 98,637 +5.24(+12.48%)
Sep 29, 2008 50.27 48.10 41.25 42.00 91,498 -8.27(-16.45%)
Sep 26, 2008 50.27 50.50 47.50 50.27 112,396 +3.30(+7.03%)
Sep 25, 2008 46.97 46.97 46.97 46.97 0 +0.00(+0.00%)
Sep 24, 2008 46.97 48.40 46.95 46.97 159,527 +0.62(+1.34%)
Sep 23, 2008 47.26 47.80 45.30 46.35 93,789 -0.91(-1.93%)
Sep 22, 2008 47.26 50.40 46.75 47.26 112,851 -1.99(-4.04%)
Sep 19, 2008 49.25 50.16 47.55 49.25 189,615 +5.75(+13.22%)
Sep 18, 2008 43.50 43.95 40.10 43.50 209,663 +4.17(+10.60%)
Sep 17, 2008 39.33 41.30 38.88 39.33 246,618 -2.52(-6.02%)
Sep 16, 2008 41.85 41.90 39.55 41.85 103,050 +0.06(+0.14%)
Sep 15, 2008 41.79 42.87 40.35 41.79 122,534 -3.66(-8.05%)
Sep 12, 2008 45.45 45.90 44.37 45.45 166,127 +0.80(+1.79%)
Sep 11, 2008 44.65 44.65 42.42 44.65 93,637 -0.05(-0.11%)
Sep 10, 2008 44.70 45.95 44.58 44.70 95,108 -0.30(-0.67%)
Sep 09, 2008 45.00 46.95 44.78 45.00 204,748 -0.85(-1.85%)
Sep 08, 2008 45.85 46.80 45.00 45.85 56,001 +2.04(+4.66%)
Sep 05, 2008 43.81 43.96 42.79 43.81 82,699 +0.24(+0.55%)
Sep 04, 2008 43.57 46.00 43.55 43.57 101,898 -2.53(-5.49%)
Sep 03, 2008 46.10 46.50 45.80 46.10 56,233 -0.05(-0.11%)
Sep 02, 2008 46.15 46.91 45.91 46.15 52,301 +1.10(+2.44%)
Aug 29, 2008 45.05 45.75 44.90 45.05 45,960 -0.44(-0.97%)
Aug 28, 2008 43.06 45.68 45.10 45.49 51,035 +2.43(+5.64%)
Aug 27, 2008 43.06 43.35 42.60 43.06 59,715 +0.61(+1.44%)
Aug 26, 2008 42.45 43.26 42.15 42.45 68,700 -0.26(-0.61%)
Aug 25, 2008 42.71 43.65 42.50 42.71 72,315 -1.04(-2.38%)
Aug 22, 2008 43.75 43.90 43.27 43.75 126,632 +1.20(+2.82%)
Aug 21, 2008 42.55 42.75 42.19 42.55 98,755 -0.60(-1.39%)
Aug 20, 2008 43.15 43.15 42.20 43.15 75,688 +0.33(+0.77%)
Aug 19, 2008 43.40 43.05 42.45 42.82 87,070 -0.58(-1.34%)
Aug 18, 2008 43.40 44.95 43.15 43.40 63,005 -1.45(-3.23%)
Aug 15, 2008 44.85 45.18 44.45 44.85 67,370 +0.20(+0.45%)
Aug 14, 2008 44.65 45.26 44.15 44.65 110,950 -0.10(-0.22%)
Aug 13, 2008 44.75 45.40 44.15 44.75 68,126 -1.70(-3.66%)
Aug 12, 2008 48.52 47.70 46.12 46.45 119,907 -2.07(-4.27%)
Aug 11, 2008 48.52 49.00 48.00 48.52 70,453 -0.06(-0.12%)
Aug 08, 2008 48.58 48.89 47.25 48.58 189,099 -0.52(-1.06%)
Aug 07, 2008 49.10 50.60 49.10 49.10 175,256 -1.25(-2.48%)
Aug 06, 2008 50.35 50.85 49.99 50.35 136,475 +1.25(+2.55%)
Aug 05, 2008 49.10 49.41 46.90 49.10 149,082 +2.74(+5.91%)
Aug 04, 2008 46.36 47.05 46.20 46.36 38,564 -1.59(-3.32%)
Aug 01, 2008 47.95 49.00 47.54 47.95 449,307 -1.48(-2.99%)
Jul 31, 2008 49.95 50.30 49.17 49.43 83,715 -0.52(-1.04%)
Jul 30, 2008 49.55 50.05 49.18 49.95 68,360 +0.40(+0.81%)
Jul 29, 2008 49.55 49.55 48.05 49.55 55,302 +0.40(+0.81%)
Jul 28, 2008 49.15 50.60 49.00 49.15 59,396 -1.44(-2.85%)
Jul 25, 2008 50.59 51.10 50.25 50.59 57,055 +1.00(+2.02%)
Jul 24, 2008 49.59 52.15 49.55 49.59 92,300 -2.26(-4.36%)
Jul 23, 2008 51.85 52.35 51.08 51.85 56,646 +0.85(+1.67%)
Jul 22, 2008 51.00 51.00 48.55 51.00 88,668 +1.45(+2.93%)
Jul 21, 2008 49.76 50.45 49.35 49.55 48,369 -0.21(-0.42%)
Jul 18, 2008 49.76 50.00 48.35 49.76 104,494 +2.16(+4.54%)
Jul 17, 2008 44.90 47.60 45.95 47.60 128,217 +2.70(+6.01%)
Jul 16, 2008 44.90 45.25 41.65 44.90 164,426 +2.15(+5.03%)
Jul 15, 2008 42.75 44.00 42.35 42.75 113,358 -1.05(-2.40%)
Jul 14, 2008 43.80 45.20 43.79 43.80 53,498 -0.46(-1.04%)
Jul 11, 2008 44.26 44.82 43.55 44.26 157,861 -0.99(-2.19%)
Jul 10, 2008 45.25 45.59 44.70 45.25 102,604 +1.95(+4.50%)
Jul 09, 2008 43.30 46.00 43.30 43.30 86,329 -1.85(-4.10%)
Jul 08, 2008 45.15 45.15 43.62 45.15 90,686 +0.70(+1.57%)
Jul 07, 2008 44.45 45.25 44.00 44.45 95,490 -1.50(-3.26%)
Jul 04, 2008 45.95 46.10 45.20 45.95 101,134 +0.00(+0.00%)
Jul 03, 2008 45.95 46.10 45.20 45.95 101,134 +2.23(+5.10%)
Jul 02, 2008 43.72 45.20 43.69 43.72 239,054 -0.68(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.