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, 2016 25.07 25.91 25.04 25.89 94,611 +0.89(+3.56%)
Sep 29, 2016 25.62 25.75 24.59 25.00 103,403 -0.76(-2.95%)
Sep 28, 2016 25.82 25.86 25.47 25.76 81,953 +0.41(+1.62%)
Sep 27, 2016 24.97 25.45 24.97 25.35 110,832 -0.04(-0.18%)
Sep 26, 2016 25.51 25.64 25.38 25.39 180,645 -0.89(-3.37%)
Sep 23, 2016 26.52 26.52 26.22 26.28 99,550 -0.16(-0.62%)
Sep 22, 2016 26.62 26.66 26.38 26.45 61,115 +0.39(+1.52%)
Sep 21, 2016 25.64 26.05 25.64 26.05 54,553 +0.91(+3.62%)
Sep 20, 2016 25.39 25.39 25.01 25.14 35,732 +0.17(+0.68%)
Sep 19, 2016 25.17 25.17 24.85 24.97 64,541 -0.01(-0.04%)
Sep 16, 2016 24.98 25.07 24.78 24.98 63,390 -0.72(-2.80%)
Sep 15, 2016 25.46 25.72 25.40 25.70 157,779 +0.00(+0.00%)
Sep 14, 2016 25.73 26.01 25.66 25.70 56,766 -0.05(-0.19%)
Sep 13, 2016 26.26 26.26 25.65 25.75 89,955 -0.97(-3.63%)
Sep 12, 2016 26.12 26.72 26.08 26.72 45,530 +0.13(+0.49%)
Sep 09, 2016 26.94 27.05 26.58 26.59 65,390 -0.29(-1.08%)
Sep 08, 2016 26.58 26.96 26.48 26.88 112,275 +0.50(+1.91%)
Sep 07, 2016 26.41 26.50 26.27 26.38 99,120 +0.09(+0.32%)
Sep 06, 2016 26.50 26.57 26.19 26.29 43,240 -0.39(-1.44%)
Sep 02, 2016 26.68 26.68 26.68 0 +0.39(+1.50%)
Sep 01, 2016 26.25 26.36 25.94 26.28 75,586 +0.78(+3.06%)
Aug 31, 2016 25.70 25.83 25.36 25.50 80,438 +0.22(+0.87%)
Aug 30, 2016 25.37 25.39 25.16 25.28 53,069 +0.39(+1.57%)
Aug 29, 2016 24.80 24.97 24.79 24.89 86,043 -0.08(-0.32%)
Aug 26, 2016 25.22 25.40 24.73 24.97 73,926 -0.03(-0.12%)
Aug 25, 2016 25.04 25.06 24.91 25.00 66,143 -0.09(-0.34%)
Aug 24, 2016 25.24 25.26 25.03 25.09 58,377 +0.20(+0.78%)
Aug 23, 2016 24.94 24.98 24.80 24.89 53,645 +0.55(+2.26%)
Aug 22, 2016 24.16 24.42 24.16 24.34 72,647 +0.20(+0.82%)
Aug 19, 2016 23.93 24.14 23.80 24.14 39,521 -0.48(-1.95%)
Aug 18, 2016 24.42 24.62 24.37 24.62 70,279 +0.11(+0.45%)
Aug 17, 2016 24.57 24.65 24.35 24.51 39,755 -0.29(-1.15%)
Aug 16, 2016 24.79 24.88 24.67 24.80 37,237 -0.08(-0.32%)
Aug 15, 2016 24.87 25.02 24.85 24.88 66,948 +0.02(+0.06%)
Aug 12, 2016 25.00 25.07 24.86 24.86 73,939 -0.20(-0.78%)
Aug 11, 2016 24.97 25.15 24.97 25.05 30,196 +0.07(+0.30%)
Aug 10, 2016 25.01 25.03 24.89 24.98 164,982 +0.12(+0.48%)
Aug 09, 2016 24.71 24.92 24.70 24.86 320,216 +0.35(+1.43%)
Aug 08, 2016 24.55 24.61 24.47 24.51 115,363 +0.35(+1.43%)
Aug 05, 2016 24.00 24.32 24.00 24.16 141,389 +0.45(+1.88%)
Aug 04, 2016 23.73 23.76 23.58 23.72 99,266 +0.25(+1.07%)
Aug 03, 2016 23.30 23.52 23.21 23.47 63,069 +0.05(+0.21%)
Aug 02, 2016 23.61 23.68 23.29 23.42 519,303 -0.83(-3.42%)
Aug 01, 2016 24.43 24.50 24.11 24.25 123,443 -0.53(-2.14%)
Jul 29, 2016 24.66 24.88 24.46 24.78 115,230 +0.91(+3.81%)
Jul 28, 2016 23.77 23.91 23.60 23.87 70,743 -0.13(-0.54%)
Jul 27, 2016 24.03 24.09 23.68 24.00 114,237 +0.55(+2.37%)
Jul 26, 2016 23.57 23.65 23.39 23.45 91,375 -0.27(-1.12%)
Jul 25, 2016 23.62 23.74 23.47 23.71 61,471 +0.02(+0.08%)
Jul 22, 2016 23.91 23.95 23.68 23.69 81,663 +0.17(+0.72%)
Jul 21, 2016 23.73 23.79 23.44 23.52 105,520 +0.15(+0.64%)
Jul 20, 2016 23.60 23.66 23.36 23.37 109,966 +0.13(+0.56%)
Jul 19, 2016 23.15 23.31 23.13 23.24 152,005 -0.15(-0.64%)
Jul 18, 2016 23.22 23.68 23.14 23.39 113,991 -0.23(-0.97%)
Jul 15, 2016 23.91 23.96 23.50 23.62 105,260 -0.14(-0.61%)
Jul 14, 2016 23.84 23.98 23.71 23.77 98,773 +0.75(+3.24%)
Jul 13, 2016 23.20 23.23 22.91 23.02 89,073 -0.33(-1.41%)
Jul 12, 2016 23.31 23.61 23.26 23.35 108,056 +1.12(+5.01%)
Jul 11, 2016 22.33 22.34 22.17 22.23 66,361 +0.31(+1.44%)
Jul 08, 2016 22.04 21.28 21.92 205,351 +0.64(+3.02%)
Jul 07, 2016 21.56 21.67 21.10 21.28 88,610 -0.32(-1.47%)
Jul 05, 2016 21.73 21.77 21.42 21.59 252,671 -0.51(-2.29%)
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.