Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.59 +0.45 (+1.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.75 33.95 33.61 33.85 27,176 -0.67(-1.94%)
Sep 27, 2013 34.47 34.57 34.40 34.52 32,556 +0.29(+0.85%)
Sep 26, 2013 34.30 34.36 34.22 34.23 38,001 -0.42(-1.21%)
Sep 25, 2013 34.44 34.79 34.42 34.65 232,529 +0.25(+0.73%)
Sep 24, 2013 34.55 34.64 34.35 34.40 491,369 +0.04(+0.12%)
Sep 23, 2013 34.60 34.63 34.28 34.36 68,699 +0.09(+0.28%)
Sep 20, 2013 34.26 34.50 34.20 34.27 58,018 -0.33(-0.94%)
Sep 19, 2013 34.73 34.73 34.45 34.59 255,610 -0.21(-0.60%)
Sep 18, 2013 33.65 34.92 33.43 34.80 114,884 +1.00(+2.95%)
Sep 17, 2013 33.56 33.83 33.56 33.80 43,632 +0.05(+0.16%)
Sep 16, 2013 33.38 33.83 33.65 33.75 22,727 +0.37(+1.11%)
Sep 13, 2013 33.11 33.40 32.92 33.38 34,133 -0.13(-0.39%)
Sep 12, 2013 33.52 33.73 33.45 33.51 41,355 -0.27(-0.80%)
Sep 11, 2013 33.58 33.96 33.49 33.78 98,561 +0.07(+0.21%)
Sep 10, 2013 33.68 33.80 33.61 33.71 27,669 +0.61(+1.84%)
Sep 09, 2013 32.89 33.14 32.80 33.10 38,713 +0.49(+1.50%)
Sep 06, 2013 32.62 32.79 32.20 32.61 69,042 +0.46(+1.43%)
Sep 05, 2013 32.10 32.18 31.96 32.15 53,910 +0.00(+0.00%)
Sep 04, 2013 31.41 32.18 31.41 32.15 39,727 +0.30(+0.94%)
Sep 03, 2013 32.09 32.26 31.73 31.85 71,144 +0.49(+1.56%)
Aug 30, 2013 31.65 31.76 31.31 31.36 49,538 -0.63(-1.97%)
Aug 29, 2013 31.89 32.13 31.89 31.99 26,935 -0.26(-0.81%)
Aug 28, 2013 31.99 32.38 31.99 32.25 33,908 +0.40(+1.26%)
Aug 27, 2013 32.07 32.28 31.79 31.85 48,427 -1.20(-3.63%)
Aug 26, 2013 33.29 33.29 33.02 33.05 54,753 -0.76(-2.25%)
Aug 23, 2013 33.77 33.81 33.60 33.81 22,123 +0.36(+1.08%)
Aug 22, 2013 33.42 33.60 33.28 33.45 28,031 +0.61(+1.86%)
Aug 21, 2013 32.77 33.10 32.56 32.84 37,446 -0.07(-0.21%)
Aug 20, 2013 32.66 33.19 32.50 32.91 225,749 -0.25(-0.75%)
Aug 19, 2013 33.37 33.47 33.05 33.16 59,752 -0.91(-2.67%)
Aug 16, 2013 33.71 34.13 33.62 34.07 53,680 +0.65(+1.94%)
Aug 15, 2013 33.06 33.45 32.60 33.42 210,339 +0.02(+0.06%)
Aug 14, 2013 33.34 33.46 33.25 33.40 49,398 -0.11(-0.33%)
Aug 13, 2013 33.05 33.51 32.96 33.51 47,725 +0.17(+0.51%)
Aug 12, 2013 33.26 33.39 33.15 33.34 58,422 -0.08(-0.24%)
Aug 09, 2013 33.41 33.52 33.17 33.42 38,889 -0.18(-0.54%)
Aug 08, 2013 33.47 33.69 33.35 33.60 32,982 +0.38(+1.16%)
Aug 07, 2013 32.93 33.27 32.85 33.22 37,525 +0.43(+1.30%)
Aug 06, 2013 33.13 33.19 32.45 32.79 48,227 -0.03(-0.09%)
Aug 05, 2013 32.75 32.91 32.62 32.82 290,301 -0.03(-0.09%)
Aug 02, 2013 32.79 32.95 32.67 32.85 96,045 -0.35(-1.05%)
Aug 01, 2013 33.09 33.33 32.96 33.20 298,500 +0.85(+2.63%)
Jul 31, 2013 31.91 32.74 31.91 32.35 45,859 +0.59(+1.86%)
Jul 30, 2013 31.76 31.81 31.61 31.76 48,862 -0.39(-1.21%)
Jul 29, 2013 32.11 32.19 31.82 32.15 42,423 -0.11(-0.33%)
Jul 26, 2013 31.94 32.33 31.87 32.26 225,434 +0.26(+0.80%)
Jul 25, 2013 31.40 32.06 31.40 32.00 98,445 +0.67(+2.14%)
Jul 24, 2013 31.33 31.43 31.17 31.33 264,808 +0.96(+3.16%)
Jul 23, 2013 30.44 30.51 30.22 30.37 24,621 +0.05(+0.16%)
Jul 22, 2013 30.30 30.37 30.19 30.32 47,538 +0.62(+2.09%)
Jul 19, 2013 29.52 29.77 29.52 29.70 125,380 +0.10(+0.34%)
Jul 18, 2013 29.14 29.60 29.14 29.60 99,950 +0.54(+1.86%)
Jul 17, 2013 29.10 29.13 28.83 29.06 20,912 +0.08(+0.28%)
Jul 16, 2013 28.87 28.99 28.72 28.98 28,044 -0.15(-0.51%)
Jul 15, 2013 28.96 29.13 28.87 29.13 12,071 +0.27(+0.94%)
Jul 12, 2013 28.60 28.86 28.45 28.86 50,502 -0.24(-0.82%)
Jul 11, 2013 29.03 29.27 28.74 29.10 40,726 +0.43(+1.50%)
Jul 10, 2013 28.25 28.70 28.25 28.67 29,977 +0.45(+1.59%)
Jul 09, 2013 28.51 28.48 28.01 28.22 42,722 -0.26(-0.91%)
Jul 08, 2013 28.42 28.58 28.27 28.48 44,823 +0.57(+2.04%)
Jul 05, 2013 28.16 28.25 27.65 27.91 48,696 +0.82(+3.03%)
Jul 03, 2013 26.60 27.10 26.51 27.09 28,258 -0.06(-0.22%)
Jul 02, 2013 27.44 27.66 27.01 27.15 57,773 -0.43(-1.56%)
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.