Skip to main content

Bnp Paribas ADR (OP: BNPQY )

27.80 +0.08 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 27.70 27.92 27.62 27.80 205,747 +0.08(+0.29%)
Dec 01, 2022 27.98 28.04 27.53 27.72 182,755 -0.47(-1.67%)
Nov 30, 2022 27.84 28.20 27.47 28.19 150,679 +0.35(+1.26%)
Nov 29, 2022 27.63 27.88 27.63 27.84 136,210 +0.61(+2.24%)
Nov 28, 2022 27.75 27.87 27.23 27.23 217,127 -0.47(-1.70%)
Nov 25, 2022 27.50 27.80 27.50 27.70 102,222 +0.28(+1.02%)
Nov 23, 2022 27.23 27.51 27.20 27.42 129,214 +0.25(+0.92%)
Nov 22, 2022 26.97 27.18 26.90 27.17 141,239 +0.14(+0.52%)
Nov 21, 2022 27.11 27.14 26.93 27.03 304,110 -0.54(-1.96%)
Nov 18, 2022 27.66 27.67 27.46 27.57 218,563 +0.12(+0.44%)
Nov 17, 2022 26.94 27.46 26.90 27.45 281,998 +0.31(+1.16%)
Nov 16, 2022 27.12 27.24 26.95 27.14 275,043 +0.23(+0.84%)
Nov 15, 2022 27.38 27.46 26.53 26.91 249,889 +0.09(+0.34%)
Nov 14, 2022 26.92 27.11 26.82 26.82 339,324 -0.17(-0.63%)
Nov 11, 2022 26.73 27.09 26.60 26.99 205,261 +0.81(+3.08%)
Nov 10, 2022 25.78 26.18 25.67 26.18 322,037 +1.18(+4.73%)
Nov 09, 2022 25.00 25.32 24.95 25.00 162,781 -0.47(-1.85%)
Nov 08, 2022 25.41 25.62 25.25 25.47 173,739 +0.14(+0.55%)
Nov 07, 2022 25.33 25.44 25.27 25.33 297,847 -0.01(-0.04%)
Nov 04, 2022 24.98 25.41 24.91 25.34 292,179 +1.25(+5.19%)
Nov 03, 2022 23.78 24.28 23.63 24.09 388,493 +0.67(+2.86%)
Nov 02, 2022 23.69 24.26 23.28 23.42 166,266 -0.28(-1.18%)
Nov 01, 2022 24.06 24.10 23.59 23.70 246,317 +0.06(+0.25%)
Oct 31, 2022 23.46 23.66 23.40 23.64 353,633 -0.25(-1.05%)
Oct 28, 2022 23.58 23.89 23.48 23.89 302,645 +0.36(+1.51%)
Oct 27, 2022 23.65 23.86 23.52 23.54 198,568 -0.11(-0.49%)
Oct 26, 2022 23.73 23.89 23.65 23.65 159,163 -0.04(-0.17%)
Oct 25, 2022 23.17 23.74 23.15 23.69 396,693 +0.33(+1.41%)
Oct 24, 2022 23.19 23.46 23.18 23.36 655,152 +0.20(+0.86%)
Oct 21, 2022 22.28 23.22 22.28 23.16 319,926 +0.54(+2.39%)
Oct 20, 2022 22.68 22.93 22.42 22.62 539,597 +0.24(+1.07%)
Oct 19, 2022 22.59 22.64 22.23 22.38 249,786 -0.50(-2.19%)
Oct 18, 2022 23.08 23.09 22.60 22.88 368,566 +0.61(+2.74%)
Oct 17, 2022 22.11 22.43 22.11 22.27 622,134 +0.94(+4.41%)
Oct 14, 2022 21.75 21.90 21.33 21.33 1,982,496 -0.11(-0.51%)
Oct 13, 2022 20.36 21.59 20.25 21.44 2,455,764 +1.04(+5.10%)
Oct 12, 2022 20.27 20.63 20.19 20.40 211,384 -0.06(-0.29%)
Oct 11, 2022 20.78 20.94 20.37 20.46 433,647 -0.77(-3.63%)
Oct 10, 2022 21.29 21.44 21.04 21.23 410,534 +0.07(+0.33%)
Oct 07, 2022 21.39 21.43 20.96 21.16 405,758 -0.10(-0.47%)
Oct 06, 2022 21.43 21.54 21.22 21.26 235,865 -0.61(-2.79%)
Oct 05, 2022 21.80 21.99 21.54 21.87 262,869 -0.85(-3.74%)
Oct 04, 2022 22.25 22.73 22.20 22.72 521,553 +1.27(+5.92%)
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.