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 (%)
Jan 31, 2013 31.27 31.76 31.25 31.42 174,408 +0.08(+0.26%)
Jan 30, 2013 31.25 31.35 31.08 31.34 78,113 -0.64(-2.00%)
Jan 29, 2013 31.56 31.98 31.56 31.98 68,576 -0.07(-0.22%)
Jan 28, 2013 31.94 32.15 31.90 32.05 69,312 +0.57(+1.81%)
Jan 25, 2013 31.40 31.56 31.22 31.48 21,896 +0.71(+2.31%)
Jan 24, 2013 30.47 30.85 30.47 30.77 20,331 +0.59(+1.95%)
Jan 23, 2013 30.35 30.37 30.00 30.18 27,161 -0.81(-2.61%)
Jan 22, 2013 30.82 31.00 30.70 30.99 208,483 +0.06(+0.19%)
Jan 18, 2013 30.81 30.93 30.57 30.93 21,703 +0.34(+1.11%)
Jan 17, 2013 30.18 30.65 30.18 30.59 210,597 +1.13(+3.84%)
Jan 16, 2013 29.05 29.49 28.93 29.46 405,294 -0.31(-1.04%)
Jan 15, 2013 29.89 29.89 29.39 29.77 149,888 -0.83(-2.71%)
Jan 14, 2013 30.70 30.71 30.36 30.60 28,888 -0.01(-0.03%)
Jan 12, 2013 30.36 30.70 30.18 30.61 25,681 +0.00(+0.00%)
Jan 11, 2013 30.36 30.70 30.18 30.61 25,681 +0.16(+0.53%)
Jan 10, 2013 30.33 30.48 30.04 30.45 17,146 +0.82(+2.77%)
Jan 09, 2013 29.72 29.83 29.61 29.63 10,578 -0.34(-1.13%)
Jan 08, 2013 30.07 30.31 29.85 29.97 23,301 +0.22(+0.74%)
Jan 07, 2013 29.61 29.75 29.50 29.75 59,162 +0.61(+2.09%)
Jan 04, 2013 29.00 29.19 28.86 29.14 36,010 +0.29(+1.01%)
Jan 03, 2013 29.01 29.20 28.85 28.85 47,525 -0.46(-1.57%)
Jan 02, 2013 29.27 29.32 29.10 29.31 65,590 +0.21(+0.72%)
Dec 31, 2012 28.20 29.22 27.97 29.10 99,717 +1.18(+4.23%)
Dec 28, 2012 28.05 28.15 27.81 27.92 24,909 -1.00(-3.46%)
Dec 27, 2012 28.90 29.00 28.58 28.92 32,396 +0.38(+1.33%)
Dec 26, 2012 28.54 28.80 28.32 28.54 27,555 +0.05(+0.18%)
Dec 24, 2012 28.63 28.88 28.42 28.49 29,001 -0.60(-2.06%)
Dec 21, 2012 28.80 29.12 28.70 29.09 74,057 -0.55(-1.86%)
Dec 20, 2012 29.56 29.76 29.40 29.64 36,042 +0.22(+0.75%)
Dec 19, 2012 29.69 29.70 29.42 29.42 231,081 +0.23(+0.79%)
Dec 18, 2012 28.90 29.20 28.74 29.19 55,627 +0.31(+1.07%)
Dec 17, 2012 28.49 29.00 28.49 28.88 49,646 +0.04(+0.14%)
Dec 14, 2012 28.43 28.90 28.43 28.84 46,941 +0.79(+2.82%)
Dec 13, 2012 28.16 28.48 27.95 28.05 47,237 -0.05(-0.18%)
Dec 12, 2012 28.14 28.50 28.08 28.10 35,509 +0.10(+0.36%)
Dec 11, 2012 27.91 28.17 27.91 28.00 40,839 -0.09(-0.32%)
Dec 10, 2012 27.95 28.09 27.81 28.09 48,847 -0.43(-1.51%)
Dec 07, 2012 28.56 28.56 28.25 28.52 16,480 -0.15(-0.52%)
Dec 06, 2012 28.67 28.75 28.36 28.67 37,320 +0.06(+0.21%)
Dec 05, 2012 28.22 28.73 28.03 28.61 74,429 +0.44(+1.56%)
Dec 04, 2012 28.24 28.38 28.04 28.17 43,018 -0.03(-0.11%)
Nov 30, 2012 27.81 28.22 27.75 28.20 85,014 +0.64(+2.32%)
Nov 29, 2012 27.50 27.82 27.45 27.56 11,270 +0.14(+0.51%)
Nov 28, 2012 26.60 27.43 26.57 27.42 24,133 +0.32(+1.18%)
Nov 27, 2012 27.12 27.34 27.01 27.10 25,149 -0.20(-0.73%)
Nov 26, 2012 27.23 27.34 26.96 27.30 51,611 -0.24(-0.87%)
Nov 24, 2012 27.36 27.62 27.30 27.54 3,631 +0.00(+0.00%)
Nov 23, 2012 27.36 27.62 27.30 27.54 3,631 +1.02(+3.85%)
Nov 21, 2012 26.56 26.69 26.46 26.52 8,069 +0.07(+0.26%)
Nov 20, 2012 26.22 26.45 26.04 26.45 38,466 +0.27(+1.03%)
Nov 19, 2012 26.02 26.32 26.02 26.18 114,873 +0.84(+3.31%)
Nov 16, 2012 25.35 25.38 25.00 25.34 45,063 -0.22(-0.86%)
Nov 15, 2012 25.69 25.91 25.55 25.56 16,975 +0.45(+1.79%)
Nov 14, 2012 25.70 25.70 25.10 25.11 35,091 -0.27(-1.06%)
Nov 13, 2012 24.91 25.75 24.91 25.38 43,689 +0.33(+1.32%)
Nov 12, 2012 25.10 25.19 24.90 25.05 69,953 +0.14(+0.56%)
Nov 09, 2012 24.75 25.18 24.75 24.91 58,988 -0.43(-1.70%)
Nov 08, 2012 25.69 25.69 25.29 25.34 9,515 -0.16(-0.63%)
Nov 07, 2012 25.58 25.59 25.25 25.50 19,920 +0.50(+2.00%)
Nov 06, 2012 24.95 25.23 24.94 25.00 43,486 +0.14(+0.56%)
Nov 05, 2012 24.79 24.88 24.57 24.86 18,359 +0.13(+0.53%)
Nov 02, 2012 25.25 25.25 24.73 24.73 47,622 -0.43(-1.71%)
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.