Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.52 +0.38 (+1.08%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.13 26.31 25.69 25.89 270,568 -0.24(-0.92%)
Apr 28, 2022 26.05 26.24 25.55 26.13 468,222 -0.08(-0.31%)
Apr 27, 2022 26.26 26.52 26.03 26.21 314,157 -0.60(-2.24%)
Apr 26, 2022 27.28 27.35 26.77 26.81 711,924 -1.09(-3.91%)
Apr 25, 2022 27.74 28.27 27.18 27.90 350,829 +0.16(+0.58%)
Apr 22, 2022 28.25 28.27 27.70 27.74 269,376 -0.35(-1.25%)
Apr 21, 2022 28.71 28.81 27.94 28.09 154,880 +0.23(+0.83%)
Apr 20, 2022 28.35 28.36 27.66 27.86 604,500 +0.66(+2.43%)
Apr 19, 2022 26.88 27.20 26.82 27.20 557,642 +0.31(+1.15%)
Apr 18, 2022 26.70 26.99 26.57 26.89 271,994 +0.04(+0.15%)
Apr 14, 2022 26.90 26.94 26.64 26.85 302,695 +0.02(+0.07%)
Apr 13, 2022 26.30 26.83 26.30 26.83 327,020 +0.53(+2.02%)
Apr 12, 2022 26.62 26.69 26.07 26.30 317,997 +0.01(+0.04%)
Apr 11, 2022 26.75 26.89 26.21 26.29 393,317 +0.21(+0.81%)
Apr 08, 2022 25.82 26.17 25.79 26.08 1,022,356 +0.49(+1.91%)
Apr 07, 2022 25.74 25.80 25.15 25.59 363,048 -0.27(-1.04%)
Apr 06, 2022 25.80 25.98 25.44 25.86 407,763 -0.87(-3.25%)
Apr 05, 2022 26.84 27.05 26.55 26.73 362,028 -1.67(-5.88%)
Apr 04, 2022 28.10 28.40 27.95 28.40 1,353,961 -0.18(-0.63%)
Apr 01, 2022 28.62 28.63 28.32 28.58 576,178 +0.07(+0.25%)
Mar 31, 2022 29.00 29.04 28.46 28.51 948,377 -1.04(-3.52%)
Mar 30, 2022 29.68 29.72 29.33 29.55 367,583 -0.55(-1.83%)
Mar 29, 2022 30.23 30.34 29.84 30.10 520,896 +2.02(+7.17%)
Mar 28, 2022 28.28 28.30 27.86 28.09 1,338,433 +0.41(+1.46%)
Mar 25, 2022 27.49 27.90 27.20 27.68 2,855,843 -0.77(-2.71%)
Mar 24, 2022 28.23 28.56 27.87 28.45 663,141 -0.06(-0.21%)
Mar 23, 2022 28.69 28.89 28.48 28.51 261,932 -1.02(-3.47%)
Mar 22, 2022 29.61 29.81 29.40 29.54 352,415 +0.59(+2.06%)
Mar 21, 2022 29.21 29.34 28.80 28.94 314,604 -0.63(-2.13%)
Mar 18, 2022 28.82 29.63 28.74 29.57 245,032 +0.19(+0.65%)
Mar 17, 2022 29.03 29.64 28.86 29.38 348,376 -0.59(-1.97%)
Mar 16, 2022 29.41 30.69 29.29 29.97 690,783 +1.85(+6.58%)
Mar 15, 2022 28.38 28.53 27.74 28.12 2,865,575 +0.64(+2.33%)
Mar 14, 2022 27.69 28.23 27.36 27.48 2,796,609 +1.12(+4.25%)
Mar 11, 2022 27.19 27.34 26.36 26.36 3,100,365 -0.84(-3.09%)
Mar 10, 2022 27.35 27.69 26.90 27.20 507,198 -1.08(-3.82%)
Mar 09, 2022 28.16 28.89 27.95 28.28 778,800 +2.15(+8.23%)
Mar 08, 2022 26.36 27.14 25.26 26.13 858,142 +1.73(+7.09%)
Mar 07, 2022 25.15 25.18 24.00 24.40 503,487 -1.60(-6.15%)
Mar 04, 2022 26.72 26.73 25.75 26.00 414,770 -2.21(-7.83%)
Mar 03, 2022 28.85 28.98 27.13 28.21 1,477,706 +0.29(+1.04%)
Mar 02, 2022 27.95 28.24 27.54 27.92 760,026 +0.88(+3.25%)
Mar 01, 2022 28.35 28.35 26.76 27.04 602,379 -1.96(-6.76%)
Feb 28, 2022 29.14 29.75 28.86 29.00 314,767 -3.11(-9.69%)
Feb 25, 2022 31.71 32.11 31.68 32.11 265,182 +0.59(+1.86%)
Feb 24, 2022 30.32 31.65 30.31 31.52 320,835 -1.88(-5.64%)
Feb 23, 2022 34.23 34.31 33.30 33.41 133,812 -0.85(-2.48%)
Feb 22, 2022 34.38 34.89 33.98 34.26 339,197 -0.78(-2.23%)
Feb 18, 2022 35.04 0 -0.17(-0.48%)
Feb 17, 2022 35.32 35.40 34.94 35.21 230,946 -0.82(-2.28%)
Feb 16, 2022 35.64 36.04 35.47 36.03 152,385 -0.15(-0.41%)
Feb 15, 2022 35.80 36.34 35.80 36.18 115,722 +1.49(+4.30%)
Feb 14, 2022 35.00 35.08 34.34 34.69 196,076 -1.20(-3.34%)
Feb 11, 2022 36.50 37.06 35.64 35.89 524,084 -1.97(-5.20%)
Feb 10, 2022 38.11 38.41 37.69 37.86 112,669 -0.34(-0.89%)
Feb 09, 2022 37.96 38.27 37.95 38.20 223,049 +0.30(+0.80%)
Feb 08, 2022 37.89 37.97 37.43 37.90 1,339,245 +0.23(+0.60%)
Feb 07, 2022 37.42 37.87 37.38 37.67 487,701 +0.38(+1.01%)
Feb 04, 2022 36.82 37.38 36.58 37.30 123,552 +0.89(+2.43%)
Feb 03, 2022 36.10 36.60 36.41 205,646 +0.30(+0.83%)
Feb 02, 2022 36.03 36.19 35.77 36.11 240,091 -0.36(-0.99%)
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.