Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnp Paribas ADR (OP: BNPQY )

35.88 -0.92 (-2.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 01, 2003 24.65 24.65 24.65 24.65 0 -0.20(-0.80%)
Sep 30, 2003 24.85 24.85 24.85 24.85 0 -0.50(-1.97%)
Sep 29, 2003 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Sep 26, 2003 25.35 25.35 25.35 25.35 0 -0.35(-1.36%)
Sep 25, 2003 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Sep 24, 2003 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Sep 23, 2003 25.70 25.70 25.70 25.70 0 -0.30(-1.15%)
Sep 22, 2003 26.00 26.00 26.00 26.00 0 -0.30(-1.14%)
Sep 19, 2003 26.30 26.30 26.30 26.30 0 +0.35(+1.35%)
Sep 18, 2003 25.95 25.95 25.95 25.95 0 -0.05(-0.19%)
Sep 17, 2003 26.00 26.00 26.00 26.00 0 +0.60(+2.36%)
Sep 16, 2003 25.40 25.40 25.40 25.40 0 +0.40(+1.60%)
Sep 15, 2003 25.00 25.00 25.00 25.00 0 -0.10(-0.40%)
Sep 12, 2003 25.10 25.10 25.10 25.10 0 +0.25(+1.01%)
Sep 11, 2003 24.85 24.85 24.85 24.85 0 -0.70(-2.74%)
Sep 10, 2003 25.55 25.55 25.55 25.55 0 -0.15(-0.58%)
Sep 09, 2003 25.70 25.70 25.70 25.70 0 +0.50(+1.98%)
Sep 08, 2003 25.20 25.20 25.20 25.20 0 -0.25(-0.98%)
Sep 05, 2003 25.45 25.45 25.45 25.45 0 +0.10(+0.39%)
Sep 04, 2003 25.35 25.35 25.35 25.35 0 +0.35(+1.40%)
Sep 03, 2003 25.00 25.00 25.00 25.00 0 -0.15(-0.60%)
Sep 02, 2003 25.15 25.15 25.15 25.15 0 -0.10(-0.40%)
Aug 29, 2003 25.25 25.25 25.25 25.25 0 +0.35(+1.41%)
Aug 28, 2003 24.90 24.90 24.90 24.90 0 +0.40(+1.63%)
Aug 27, 2003 24.50 24.50 24.50 24.50 0 -0.40(-1.61%)
Aug 26, 2003 24.90 24.90 24.90 24.90 0 -0.35(-1.39%)
Aug 25, 2003 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Aug 22, 2003 25.90 25.55 25.00 25.25 184,000 -1.95(-7.17%)
Aug 19, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Aug 18, 2003 27.20 27.20 27.20 27.20 0 -0.30(-1.09%)
Aug 15, 2003 27.50 27.50 27.50 27.50 0 +0.70(+2.61%)
Aug 14, 2003 26.80 26.80 26.80 26.80 0 -0.40(-1.47%)
Aug 13, 2003 27.20 27.20 27.20 27.20 0 +0.60(+2.26%)
Aug 12, 2003 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Aug 11, 2003 26.60 26.60 26.60 26.60 0 +0.20(+0.76%)
Aug 08, 2003 26.40 26.40 26.40 26.40 0 -0.15(-0.56%)
Aug 07, 2003 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 06, 2003 26.55 26.55 26.55 26.55 0 -0.15(-0.56%)
Aug 05, 2003 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Aug 04, 2003 26.70 26.70 26.70 26.70 0 -0.70(-2.55%)
Aug 01, 2003 27.40 27.40 27.40 27.40 0 +0.70(+2.62%)
Jul 31, 2003 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 30, 2003 26.70 26.70 26.70 26.70 0 -0.40(-1.48%)
Jul 29, 2003 27.10 27.10 27.10 27.10 0 +0.75(+2.85%)
Jul 28, 2003 26.35 26.35 26.35 26.35 0 -0.05(-0.19%)
Jul 25, 2003 26.40 26.40 26.40 26.40 0 +0.40(+1.54%)
Jul 24, 2003 26.00 26.00 26.00 26.00 0 +0.35(+1.36%)
Jul 23, 2003 25.65 25.65 25.65 25.65 0 +0.15(+0.59%)
Jul 22, 2003 25.50 25.50 25.50 25.50 0 -1.00(-3.77%)
Jul 21, 2003 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
Jul 18, 2003 26.00 26.00 26.00 26.00 0 +0.50(+1.96%)
Jul 17, 2003 25.50 25.50 25.50 25.50 0 -0.30(-1.16%)
Jul 16, 2003 25.80 25.80 25.80 25.80 0 +0.05(+0.19%)
Jul 15, 2003 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Jul 14, 2003 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Jul 11, 2003 25.75 25.75 25.75 25.75 0 -0.10(-0.39%)
Jul 10, 2003 25.85 25.85 25.85 25.85 0 -0.40(-1.52%)
Jul 09, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 08, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 07, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 03, 2003 25.75 26.25 25.25 26.25 7,200 +0.60(+2.34%)
Jul 02, 2003 25.65 25.65 25.65 25.65 0 -0.20(-0.77%)
Jul 01, 2003 25.85 25.85 25.85 25.85 0 +0.10(+0.39%)
Jun 30, 2003 25.75 25.75 25.75 25.75 0 -0.20(-0.77%)
Jun 27, 2003 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Jun 26, 2003 25.95 25.95 25.95 25.95 0 -0.80(-2.99%)
Jun 25, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jun 24, 2003 26.75 26.75 26.75 26.75 0 -0.25(-0.93%)
Jun 23, 2003 27.00 27.00 27.00 27.00 0 +0.30(+1.12%)
Jun 20, 2003 26.70 26.70 26.70 26.70 0 -1.20(-4.30%)
Jun 19, 2003 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Jun 18, 2003 27.90 27.90 27.90 27.90 0 +0.50(+1.82%)
Jun 17, 2003 27.40 27.40 27.40 27.40 0 +1.05(+3.98%)
Jun 16, 2003 26.35 26.35 26.35 26.35 0 -0.60(-2.23%)
Jun 13, 2003 26.95 26.95 26.95 26.95 0 -0.05(-0.19%)
Jun 12, 2003 27.00 27.00 27.00 27.00 0 +1.45(+5.68%)
Jun 11, 2003 25.55 25.55 25.55 25.55 0 +0.15(+0.59%)
Jun 10, 2003 25.40 25.40 25.40 25.40 0 -1.20(-4.51%)
Jun 09, 2003 26.60 26.60 26.60 26.60 0 +0.35(+1.33%)
Jun 06, 2003 26.25 26.25 26.25 26.25 0 +0.35(+1.35%)
Jun 05, 2003 25.90 25.90 25.90 25.90 0 +0.40(+1.57%)
Jun 04, 2003 25.50 25.50 25.50 25.50 0 +0.45(+1.80%)
Jun 03, 2003 25.05 25.05 25.05 25.05 0 +0.20(+0.80%)
Jun 02, 2003 24.85 24.85 24.85 24.85 0 -0.25(-1.00%)
May 30, 2003 25.10 25.10 25.10 25.10 0 +0.45(+1.83%)
May 29, 2003 24.65 24.65 24.65 24.65 0 +0.05(+0.20%)
May 28, 2003 24.60 24.60 24.60 24.60 0 +0.65(+2.71%)
May 23, 2003 23.95 23.95 23.95 23.95 0 +0.20(+0.84%)
May 22, 2003 23.75 23.75 23.75 23.75 0 -0.10(-0.42%)
May 21, 2003 23.85 23.85 23.85 23.85 0 -0.05(-0.21%)
May 20, 2003 23.90 23.90 23.90 23.90 0 -0.95(-3.82%)
May 19, 2003 24.85 24.85 24.85 24.85 0 -0.40(-1.58%)
May 16, 2003 25.25 25.25 25.25 25.25 0 +0.85(+3.48%)
May 15, 2003 24.40 24.40 24.40 24.40 0 -0.35(-1.41%)
May 14, 2003 24.75 24.75 24.75 24.75 0 +0.50(+2.06%)
May 13, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
May 12, 2003 24.00 24.50 23.60 24.25 15,800 +0.45(+1.89%)
May 09, 2003 23.80 23.80 23.80 23.80 0 -0.90(-3.64%)
May 08, 2003 24.70 24.70 24.70 24.70 0 +0.05(+0.20%)
May 07, 2003 24.65 24.65 24.65 24.65 0 +0.90(+3.79%)
May 06, 2003 23.75 23.75 23.75 23.75 0 +0.25(+1.06%)
May 05, 2003 23.50 23.50 23.50 23.50 0 -0.20(-0.84%)
May 02, 2003 23.70 23.70 23.70 23.70 0 -0.30(-1.25%)
May 01, 2003 24.00 24.00 24.00 24.00 0 +0.70(+3.00%)
Apr 30, 2003 23.30 23.30 23.30 23.30 0 +0.15(+0.65%)
Apr 29, 2003 23.15 23.15 23.15 23.15 0 +0.75(+3.35%)
Apr 28, 2003 22.40 22.40 22.40 22.40 0 -0.10(-0.44%)
Apr 25, 2003 22.50 22.50 22.50 22.50 0 -0.65(-2.81%)
Apr 24, 2003 23.15 23.15 23.15 23.15 0 +0.75(+3.35%)
Apr 23, 2003 22.40 22.40 22.40 22.40 0 -0.10(-0.44%)
Apr 21, 2003 22.50 22.50 22.50 22.50 0 +0.15(+0.67%)
Apr 17, 2003 22.35 22.35 22.35 22.35 0 -0.05(-0.22%)
Apr 16, 2003 22.40 22.40 22.40 22.40 0 +0.40(+1.82%)
Apr 15, 2003 22.00 22.00 22.00 22.00 0 +0.40(+1.85%)
Apr 14, 2003 21.60 21.60 21.60 21.60 0 +0.40(+1.89%)
Apr 11, 2003 21.20 21.20 21.20 21.20 0 -0.70(-3.20%)
Apr 10, 2003 21.90 21.90 21.90 21.90 0 -0.60(-2.67%)
Apr 09, 2003 22.50 22.50 22.50 22.50 0 -0.25(-1.10%)
Apr 08, 2003 22.75 22.75 22.75 22.75 0 +0.65(+2.94%)
Apr 07, 2003 22.10 22.10 22.10 22.10 0 +0.70(+3.27%)
Apr 04, 2003 21.40 21.40 21.40 21.40 0 +0.65(+3.13%)
Apr 03, 2003 20.75 20.75 20.75 20.75 0 +0.70(+3.49%)
Apr 02, 2003 20.05 20.05 20.05 20.05 0 -0.35(-1.72%)
Apr 01, 2003 20.40 20.40 20.40 20.40 0 -0.15(-0.73%)
Mar 31, 2003 20.55 20.55 20.55 20.55 0 +0.35(+1.73%)
Mar 28, 2003 20.20 20.20 20.20 20.20 0 -0.80(-3.81%)
Mar 27, 2003 21.00 21.00 21.00 21.00 0 -0.25(-1.18%)
Mar 26, 2003 21.25 21.25 21.25 21.25 0 +1.00(+4.94%)
Mar 25, 2003 20.25 20.25 20.25 20.25 0 -1.75(-7.95%)
Mar 24, 2003 22.00 22.00 22.00 22.00 0 +1.35(+6.54%)
Mar 21, 2003 20.65 20.65 20.65 20.65 0 -0.35(-1.67%)
Mar 20, 2003 21.00 21.00 21.00 21.00 0 +0.10(+0.48%)
Mar 19, 2003 20.90 20.90 20.90 20.90 0 -0.10(-0.48%)
Mar 18, 2003 21.00 21.00 21.00 21.00 0 +0.57(+2.79%)
Mar 17, 2003 20.43 20.43 20.43 20.43 0 +1.43(+7.53%)
Mar 14, 2003 19.00 19.00 19.00 19.00 0 +1.00(+5.56%)
Mar 13, 2003 18.00 18.00 18.00 18.00 0 -0.60(-3.23%)
Mar 12, 2003 18.60 18.60 18.60 18.60 0 -0.65(-3.38%)
Mar 11, 2003 19.25 19.25 19.25 19.25 0 -0.25(-1.28%)
Mar 07, 2003 19.50 19.50 19.50 19.50 0 -0.20(-1.02%)
Mar 06, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Mar 05, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Mar 04, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Mar 03, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 28, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 27, 2003 19.70 19.70 19.70 19.70 0 -0.25(-1.25%)
Feb 26, 2003 19.95 19.95 19.95 19.95 0 -0.70(-3.39%)
Feb 25, 2003 20.65 20.65 20.65 20.65 0 -0.25(-1.20%)
Feb 24, 2003 20.90 20.90 20.90 20.90 0 +0.35(+1.70%)
Feb 21, 2003 20.55 20.55 20.55 20.55 0 -0.35(-1.67%)
Feb 20, 2003 20.90 20.90 20.90 20.90 0 -0.60(-2.79%)
Feb 19, 2003 21.50 21.50 21.50 21.50 0 +0.60(+2.87%)
Feb 18, 2003 20.90 20.90 20.90 20.90 0 +0.75(+3.72%)
Feb 14, 2003 20.15 20.15 20.15 20.15 0 +0.25(+1.26%)
Feb 13, 2003 19.90 19.90 19.90 19.90 0 -0.90(-4.33%)
Feb 12, 2003 20.80 20.80 20.80 20.80 0 +0.30(+1.46%)
Feb 11, 2003 20.50 20.50 20.50 20.50 0 -0.50(-2.38%)
Feb 10, 2003 21.00 21.00 21.00 21.00 0 +0.50(+2.44%)
Feb 07, 2003 20.50 20.50 20.50 20.50 0 +0.10(+0.49%)
Feb 06, 2003 20.40 20.40 20.40 20.40 0 +0.60(+3.03%)
Feb 05, 2003 19.80 19.80 19.80 19.80 0 +1.10(+5.88%)
Jan 30, 2003 18.70 18.70 18.70 18.70 64,100 -0.40(-2.09%)
Jan 23, 2003 19.10 19.10 19.10 19.10 35,000 -0.55(-2.80%)
Jan 22, 2003 19.65 19.65 19.65 19.65 26,800 -1.10(-5.30%)
Jan 21, 2003 20.75 20.75 20.75 20.75 19,000 -0.70(-3.26%)
Jan 17, 2003 21.45 21.45 21.45 21.45 135,300 +0.15(+0.70%)
Jan 16, 2003 21.30 21.30 21.30 21.30 144,000 -0.75(-3.40%)
Jan 15, 2003 22.05 22.05 22.05 22.05 135,400 +0.25(+1.15%)
Jan 14, 2003 21.80 21.80 21.80 21.80 33,300 +0.30(+1.40%)
Jan 13, 2003 21.50 21.50 21.50 21.50 6,800 +0.35(+1.65%)
Jan 10, 2003 21.15 21.15 21.15 21.15 14,200 -0.20(-0.94%)
Jan 09, 2003 21.35 21.35 21.35 21.35 102,500 -0.05(-0.23%)
Jan 08, 2003 21.40 21.40 21.40 21.40 71,300 +0.00(+0.00%)
Jan 07, 2003 21.40 21.70 20.88 21.40 71,300 +0.90(+4.39%)
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.