Indicators

Bnp Paribas ADR (OP: BNPQY )

38.45 +0.22 (+0.56%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.65	19.94	18.96	19.01	97,848	+0.07(+0.37%)
Jan 29, 2009	19.20	19.65	18.74	18.94	477,006	-1.01(-5.06%)
Jan 28, 2009	19.10	20.30	19.08	19.95	69,732	+3.47(+21.06%)
Jan 27, 2009	16.15	16.97	16.03	16.48	140,174	+0.23(+1.42%)
Jan 26, 2009	15.80	16.60	15.80	16.25	160,599	+2.22(+15.82%)
Jan 23, 2009	13.55	14.35	13.36	14.03	222,803	-1.26(-8.24%)
Jan 22, 2009	15.35	15.75	14.82	15.29	127,993	-1.41(-8.44%)
Jan 21, 2009	15.75	16.95	15.10	16.70	359,440	+1.10(+7.05%)
Jan 20, 2009	16.20	16.20	15.34	15.60	278,806	-5.05(-24.46%)
Jan 16, 2009	19.95	20.75	18.92	20.65	129,370	+0.30(+1.47%)
Jan 15, 2009	20.10	20.65	19.05	20.35	133,699	-0.64(-3.05%)
Jan 14, 2009	20.37	21.40	19.74	20.99	76,546	-1.36(-6.09%)
Jan 13, 2009	21.30	22.89	21.20	22.35	160,711	-0.65(-2.83%)
Jan 12, 2009	23.05	23.50	22.65	23.00	225,241	-0.10(-0.43%)
Jan 09, 2009	23.16	23.66	22.76	23.10	179,646	-0.90(-3.75%)
Jan 08, 2009	23.82	24.26	23.50	24.00	87,045	+0.40(+1.69%)
Jan 07, 2009	23.70	23.99	23.10	23.60	274,080	+0.41(+1.77%)
Jan 06, 2009	22.74	23.34	22.45	23.19	144,492	+1.38(+6.33%)
Jan 05, 2009	22.00	22.08	21.55	21.81	225,076	-1.29(-5.58%)

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.