Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.73 +0.59 (+1.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.85 44.85 44.15 44.85 53,151 +1.05(+2.40%)
Jan 30, 2006 43.80 44.10 43.70 43.80 1,045,316 -0.40(-0.90%)
Jan 27, 2006 44.20 44.45 44.00 44.20 21,793 +0.50(+1.14%)
Jan 26, 2006 43.70 44.05 43.70 43.70 26,811 +0.80(+1.86%)
Jan 25, 2006 42.90 42.95 42.65 42.90 28,148 +0.40(+0.94%)
Jan 24, 2006 42.50 42.60 42.25 42.50 31,262 +0.25(+0.59%)
Jan 23, 2006 42.25 42.35 42.00 42.25 24,135 +0.45(+1.08%)
Jan 20, 2006 41.80 43.55 41.75 41.80 34,500 -0.90(-2.11%)
Jan 19, 2006 42.70 42.70 42.20 42.70 30,341 +0.40(+0.95%)
Jan 18, 2006 42.30 42.55 42.05 42.30 28,016 -0.85(-1.97%)
Jan 17, 2006 43.15 43.15 42.45 43.15 77,220 -0.45(-1.03%)
Jan 13, 2006 43.60 43.75 43.25 43.60 21,917 -0.20(-0.46%)
Jan 12, 2006 43.80 44.05 43.60 43.80 29,501 +0.05(+0.11%)
Jan 11, 2006 43.75 43.75 43.05 43.75 23,802 +0.75(+1.74%)
Jan 10, 2006 43.00 43.00 42.75 43.00 21,117 -0.15(-0.35%)
Jan 09, 2006 43.15 43.20 42.85 43.15 17,945 +0.40(+0.94%)
Jan 06, 2006 42.75 43.05 42.70 42.75 21,707 +0.25(+0.59%)
Jan 05, 2006 42.50 42.70 42.40 42.50 23,943 -0.20(-0.47%)
Jan 04, 2006 41.70 42.90 42.35 42.70 29,783 +1.00(+2.40%)
Jan 03, 2006 41.70 41.70 40.90 41.70 24,949 +1.15(+2.84%)
Dec 30, 2005 40.55 40.55 40.00 40.55 19,044 -0.25(-0.61%)
Dec 29, 2005 40.80 41.05 40.70 40.80 11,878 +0.00(+0.00%)
Dec 28, 2005 40.80 41.15 40.65 40.80 25,844 +0.15(+0.37%)
Dec 23, 2005 40.65 40.95 40.60 40.65 18,197 -0.10(-0.25%)
Dec 22, 2005 40.40 40.80 40.55 40.75 40,683 +0.35(+0.87%)
Dec 21, 2005 39.70 40.50 39.90 40.40 15,614 +0.70(+1.76%)
Dec 20, 2005 39.70 39.90 39.65 39.70 15,186 -0.65(-1.61%)
Dec 19, 2005 40.35 40.60 40.30 40.35 34,358 -0.20(-0.49%)
Dec 16, 2005 40.55 40.95 40.55 40.55 18,002 +0.15(+0.37%)
Dec 15, 2005 40.40 40.70 40.25 40.40 31,803 -0.50(-1.22%)
Dec 14, 2005 40.90 41.00 40.65 40.90 55,711 +0.50(+1.24%)
Dec 13, 2005 40.40 40.70 40.25 40.40 268,916 -0.05(-0.12%)
Dec 12, 2005 40.45 40.60 40.25 40.45 16,681 +0.75(+1.89%)
Dec 09, 2005 39.70 39.85 39.35 39.70 19,230 -0.15(-0.38%)
Dec 08, 2005 39.85 40.10 39.70 39.85 108,297 +0.15(+0.38%)
Dec 07, 2005 39.70 40.05 39.65 39.70 26,125 -0.50(-1.24%)
Dec 06, 2005 40.20 40.35 40.00 40.20 15,386 +0.55(+1.39%)
Dec 05, 2005 39.65 39.90 39.55 39.65 10,286 -0.10(-0.25%)
Dec 02, 2005 39.75 39.95 39.45 39.75 19,078 -0.45(-1.12%)
Dec 01, 2005 39.60 40.20 39.65 40.20 31,777 +0.60(+1.52%)
Nov 30, 2005 39.60 39.90 39.35 39.60 22,033 -0.60(-1.49%)
Nov 29, 2005 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Nov 28, 2005 40.20 40.40 39.90 40.20 33,343 +0.35(+0.88%)
Nov 25, 2005 39.85 40.20 39.65 39.85 234,020 -0.65(-1.60%)
Nov 23, 2005 40.50 40.50 40.20 40.50 189,963 +0.80(+2.02%)
Nov 22, 2005 39.70 39.85 39.40 39.70 57,513 -0.05(-0.13%)
Nov 21, 2005 39.75 40.15 39.70 39.75 20,017 +0.05(+0.13%)
Nov 18, 2005 39.70 39.70 39.25 39.70 20,432 +0.50(+1.28%)
Nov 17, 2005 39.20 39.20 38.75 39.20 23,018 +0.20(+0.51%)
Nov 16, 2005 39.00 39.25 39.00 39.00 19,330 -0.30(-0.76%)
Nov 15, 2005 39.30 39.65 36.25 39.30 25,898 -0.20(-0.51%)
Nov 14, 2005 39.50 40.15 39.50 39.50 15,498 -0.30(-0.75%)
Nov 11, 2005 39.80 39.95 39.80 39.80 8,017 +0.50(+1.27%)
Nov 10, 2005 39.30 39.30 39.00 39.30 22,338 +0.80(+2.08%)
Nov 09, 2005 38.50 38.50 38.15 38.50 10,495 +0.25(+0.65%)
Nov 08, 2005 38.75 38.50 38.10 38.25 50,677 -0.50(-1.29%)
Nov 07, 2005 38.75 38.85 38.50 38.75 27,647 +0.35(+0.91%)
Nov 04, 2005 38.40 39.20 38.30 38.40 42,808 -0.80(-2.04%)
Nov 03, 2005 39.20 39.40 39.00 39.20 35,648 +0.50(+1.29%)
Nov 02, 2005 38.70 38.70 37.75 38.70 49,911 +0.50(+1.31%)
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.