Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.74 +0.60 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.10 31.10 31.10 31.10 0 +0.00(+0.00%)
Dec 30, 2003 31.00 31.30 30.85 31.10 15,331 +0.10(+0.32%)
Dec 29, 2003 30.75 31.00 30.20 31.00 24,783 +0.25(+0.81%)
Dec 26, 2003 30.75 30.75 30.35 30.75 9,020 +0.05(+0.16%)
Dec 24, 2003 30.35 30.70 30.35 30.70 9,739 +0.35(+1.15%)
Dec 23, 2003 30.50 30.60 30.30 30.35 18,280 -0.15(-0.49%)
Dec 22, 2003 30.10 30.50 30.00 30.50 19,657 +0.40(+1.33%)
Dec 19, 2003 30.15 30.40 30.00 30.10 37,036 -0.05(-0.17%)
Dec 18, 2003 30.15 30.15 30.15 30.15 0 -0.45(-1.47%)
Dec 17, 2003 30.60 30.60 30.60 30.60 0 +0.30(+0.99%)
Dec 16, 2003 30.30 30.30 30.30 30.30 0 +0.50(+1.68%)
Dec 15, 2003 29.80 29.80 29.80 29.80 0 +0.05(+0.17%)
Dec 12, 2003 29.75 29.75 29.75 29.75 0 +0.30(+1.02%)
Dec 11, 2003 29.45 29.45 29.45 29.45 0 -0.30(-1.01%)
Dec 10, 2003 29.75 29.75 29.75 29.75 0 +0.30(+1.02%)
Dec 09, 2003 29.45 29.45 29.45 29.45 0 -0.05(-0.17%)
Dec 08, 2003 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Dec 05, 2003 29.55 29.55 29.55 29.50 0 +0.00(+0.00%)
Dec 04, 2003 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Dec 03, 2003 29.00 29.00 29.00 29.00 0 +0.10(+0.35%)
Dec 02, 2003 28.90 28.90 28.90 28.90 0 +0.50(+1.76%)
Dec 01, 2003 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Nov 28, 2003 27.90 28.40 27.90 28.40 14,367 +0.95(+3.46%)
Nov 26, 2003 27.45 27.45 27.45 27.45 0 +0.28(+1.03%)
Nov 25, 2003 27.17 27.17 27.17 27.17 0 +0.02(+0.07%)
Nov 24, 2003 27.15 27.15 27.15 27.15 0 +0.45(+1.69%)
Nov 21, 2003 26.70 26.70 26.70 26.70 0 -0.20(-0.74%)
Nov 20, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 19, 2003 26.90 26.90 26.90 26.90 0 +0.20(+0.75%)
Nov 18, 2003 26.70 26.70 26.70 26.70 0 -0.60(-2.20%)
Nov 17, 2003 27.30 27.30 27.30 27.30 0 +0.20(+0.74%)
Nov 14, 2003 27.10 27.10 27.10 27.10 0 -0.08(-0.29%)
Nov 13, 2003 27.18 27.18 27.18 27.18 0 +0.68(+2.57%)
Nov 12, 2003 26.50 26.50 26.50 26.50 0 -0.05(-0.19%)
Nov 11, 2003 26.55 26.55 26.55 26.55 0 -0.35(-1.30%)
Nov 10, 2003 26.90 26.90 26.90 26.90 0 +0.10(+0.37%)
Nov 07, 2003 26.80 26.80 26.80 26.80 0 +0.50(+1.90%)
Nov 06, 2003 26.30 26.30 26.30 26.30 0 -0.60(-2.23%)
Nov 05, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 04, 2003 26.90 26.90 26.90 26.90 0 +0.50(+1.89%)
Nov 03, 2003 26.40 26.40 26.40 26.40 0 -0.25(-0.94%)
Oct 31, 2003 26.65 26.65 26.65 26.65 0 +0.20(+0.76%)
Oct 30, 2003 26.45 26.45 26.45 26.45 0 +0.05(+0.19%)
Oct 29, 2003 26.40 26.40 26.40 26.40 0 +0.55(+2.13%)
Oct 28, 2003 25.85 25.85 25.85 25.85 0 +0.15(+0.58%)
Oct 27, 2003 25.70 25.70 25.70 25.70 0 -0.10(-0.39%)
Oct 24, 2003 25.80 25.80 25.80 25.80 0 -0.15(-0.58%)
Oct 23, 2003 25.95 25.95 25.95 25.95 0 -0.20(-0.76%)
Oct 22, 2003 26.15 26.15 26.15 26.15 0 -0.40(-1.51%)
Oct 21, 2003 26.55 26.55 26.55 26.55 0 +0.30(+1.14%)
Oct 20, 2003 26.25 26.25 26.25 26.25 0 -0.65(-2.42%)
Oct 17, 2003 26.90 26.90 26.90 26.90 0 -0.30(-1.10%)
Oct 16, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Oct 15, 2003 27.20 27.20 27.20 27.20 0 -0.15(-0.55%)
Oct 14, 2003 27.35 27.35 27.35 27.35 0 +0.30(+1.11%)
Oct 13, 2003 27.05 27.05 27.05 27.05 0 +0.15(+0.56%)
Oct 10, 2003 26.90 26.90 26.90 26.90 0 +0.50(+1.89%)
Oct 09, 2003 26.40 26.40 26.40 26.40 0 -0.05(-0.19%)
Oct 08, 2003 26.45 26.45 26.45 26.45 0 -0.05(-0.19%)
Oct 07, 2003 26.50 26.50 26.50 26.50 0 -0.05(-0.19%)
Oct 06, 2003 26.55 26.55 26.55 26.55 0 +0.75(+2.91%)
Oct 03, 2003 25.80 25.80 25.80 25.80 0 +0.50(+1.98%)
Oct 02, 2003 25.30 25.30 25.30 25.30 0 +0.65(+2.64%)
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.