Skip to main content

Bnp Paribas ADR (OP: BNPQY )

21.62 -0.67 (-3.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 21.98 22.07 21.43 21.62 512,146 -0.67(-3.01%)
Sep 26, 2022 22.50 22.64 22.05 22.29 727,714 -0.46(-2.02%)
Sep 23, 2022 23.02 23.02 22.56 22.75 353,661 -1.04(-4.37%)
Sep 22, 2022 23.94 23.97 23.57 23.79 270,332 +0.50(+2.15%)
Sep 21, 2022 23.70 24.08 23.27 23.29 247,642 -0.81(-3.36%)
Sep 20, 2022 24.35 24.41 23.87 24.10 453,636 -0.74(-2.98%)
Sep 19, 2022 24.35 24.96 24.35 24.84 190,901 -0.04(-0.16%)
Sep 16, 2022 24.48 24.88 24.48 24.88 326,946 -0.34(-1.35%)
Sep 15, 2022 24.80 25.38 24.75 25.22 299,679 +0.14(+0.56%)
Sep 14, 2022 24.83 25.29 24.83 25.08 369,084 +0.17(+0.68%)
Sep 13, 2022 25.07 25.42 24.84 24.91 347,728 -0.63(-2.47%)
Sep 12, 2022 25.38 25.64 25.34 25.54 308,170 +0.94(+3.82%)
Sep 09, 2022 24.61 24.69 24.41 24.60 320,466 +0.91(+3.84%)
Sep 08, 2022 23.31 23.82 23.20 23.69 1,083,830 +0.16(+0.68%)
Sep 07, 2022 22.72 23.58 22.71 23.53 1,384,180 +0.69(+3.02%)
Sep 06, 2022 23.23 23.27 22.78 22.84 642,905 -0.23(-1.00%)
Sep 02, 2022 23.62 23.94 22.91 23.07 1,645,305 -0.17(-0.73%)
Sep 01, 2022 23.04 23.39 22.56 23.24 1,041,011 +0.02(+0.09%)
Aug 31, 2022 23.41 23.55 23.22 23.22 788,697 -0.08(-0.34%)
Aug 30, 2022 23.49 23.51 23.10 23.30 1,068,899 +0.26(+1.13%)
Aug 29, 2022 22.87 23.13 22.67 23.04 2,011,397 +0.31(+1.36%)
Aug 26, 2022 23.63 23.64 22.73 22.73 897,277 -0.81(-3.44%)
Aug 25, 2022 23.16 23.54 23.12 23.54 326,813 +0.24(+1.05%)
Aug 24, 2022 23.11 23.40 22.97 23.30 266,735 -0.02(-0.09%)
Aug 23, 2022 23.42 23.52 23.20 23.32 312,971 +0.14(+0.63%)
Aug 22, 2022 23.13 23.19 22.86 23.17 635,196 -0.81(-3.38%)
Aug 19, 2022 24.05 24.10 23.88 23.98 352,790 -0.91(-3.66%)
Aug 18, 2022 24.98 25.00 24.82 24.89 561,740 -0.49(-1.93%)
Aug 17, 2022 25.11 25.50 25.09 25.38 237,422 -0.30(-1.17%)
Aug 16, 2022 25.49 25.74 25.46 25.68 331,395 -0.08(-0.31%)
Aug 15, 2022 25.46 25.76 25.31 25.76 630,760 -0.39(-1.49%)
Aug 12, 2022 25.97 26.15 25.84 26.15 277,576 +0.53(+2.07%)
Aug 11, 2022 25.74 25.82 25.55 25.62 383,971 +0.02(+0.08%)
Aug 10, 2022 25.31 25.67 25.29 25.60 341,059 +0.73(+2.94%)
Aug 09, 2022 24.91 24.98 24.78 24.87 341,955 +0.11(+0.44%)
Aug 08, 2022 24.86 25.06 24.66 24.76 309,855 -0.39(-1.57%)
Aug 05, 2022 24.64 25.22 24.61 25.16 393,862 +0.34(+1.35%)
Aug 04, 2022 24.53 24.87 24.48 24.82 212,320 +0.61(+2.52%)
Aug 03, 2022 23.98 24.25 23.84 24.21 601,590 +0.65(+2.76%)
Aug 02, 2022 23.66 23.83 23.46 23.56 501,546 +0.03(+0.12%)
Aug 01, 2022 23.70 23.85 23.34 23.53 544,104 -0.23(-0.96%)
Jul 29, 2022 23.39 23.76 23.30 23.76 281,413 +0.76(+3.30%)
Jul 28, 2022 22.50 23.01 22.33 23.00 475,161 +0.06(+0.26%)
Jul 27, 2022 22.45 22.97 22.34 22.94 230,898 +0.64(+2.87%)
Jul 26, 2022 22.34 22.54 22.22 22.30 473,145 -0.51(-2.24%)
Jul 25, 2022 22.93 23.02 22.69 22.81 595,250 +0.54(+2.42%)
Jul 22, 2022 22.52 22.55 22.10 22.27 534,920 -0.48(-2.11%)
Jul 21, 2022 22.37 22.75 22.36 22.75 244,634 +0.17(+0.75%)
Jul 20, 2022 22.43 22.77 22.24 22.58 410,719 +0.00(+0.00%)
Jul 19, 2022 22.04 22.60 21.92 22.58 478,943 +1.14(+5.32%)
Jul 18, 2022 21.56 21.73 21.37 21.44 638,785 +0.44(+2.10%)
Jul 15, 2022 20.47 21.00 20.47 21.00 899,602 +0.27(+1.30%)
Jul 14, 2022 20.68 20.76 20.37 20.73 488,964 -0.82(-3.81%)
Jul 13, 2022 21.27 21.63 21.04 21.55 363,416 -0.32(-1.46%)
Jul 12, 2022 21.51 22.09 21.50 21.87 450,071 -0.13(-0.59%)
Jul 11, 2022 22.18 22.26 21.96 22.00 730,531 -1.11(-4.80%)
Jul 08, 2022 23.08 23.19 22.79 23.11 397,468 +0.43(+1.90%)
Jul 07, 2022 22.60 22.82 22.56 22.68 500,602 +0.42(+1.89%)
Jul 06, 2022 22.30 22.45 22.11 22.26 860,410 -0.78(-3.39%)
Jul 05, 2022 22.52 23.11 22.38 23.04 544,315 -0.91(-3.80%)
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.