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, 2008 49.95 49.95 47.80 49.95 42,877 +0.45(+0.91%)
Jan 30, 2008 49.50 50.75 48.70 49.50 81,596 -0.30(-0.60%)
Jan 29, 2008 49.80 50.50 49.10 49.80 68,201 +0.30(+0.61%)
Jan 28, 2008 47.30 49.50 47.65 49.50 72,085 +2.20(+4.65%)
Jan 25, 2008 50.30 49.80 47.12 47.30 297,690 -3.00(-5.96%)
Jan 24, 2008 50.30 50.45 49.35 50.30 141,902 +2.70(+5.67%)
Jan 23, 2008 47.60 48.00 45.05 47.60 118,125 -1.85(-3.74%)
Jan 22, 2008 50.50 49.75 46.70 49.45 135,069 -1.05(-2.08%)
Jan 21, 2008 50.50 52.65 50.45 50.50 79,263 +0.00(+0.00%)
Jan 18, 2008 50.50 52.65 50.45 50.50 79,263 -1.50(-2.88%)
Jan 17, 2008 52.00 54.40 52.00 52.00 65,062 -1.75(-3.26%)
Jan 16, 2008 53.75 54.90 53.30 53.75 56,234 +0.40(+0.75%)
Jan 15, 2008 54.80 54.85 53.30 53.35 69,611 -1.45(-2.65%)
Jan 14, 2008 53.60 55.20 54.70 54.80 49,972 +1.20(+2.24%)
Jan 11, 2008 53.60 54.10 53.05 53.60 69,277 -0.10(-0.19%)
Jan 10, 2008 53.70 53.70 52.20 53.70 54,289 +0.70(+1.32%)
Jan 09, 2008 52.05 53.00 51.75 53.00 82,929 +0.95(+1.83%)
Jan 08, 2008 52.05 53.35 52.00 52.05 56,595 -1.55(-2.89%)
Jan 07, 2008 53.00 54.00 52.95 53.60 84,835 +0.60(+1.13%)
Jan 04, 2008 53.00 53.73 52.85 53.00 70,465 -0.90(-1.67%)
Jan 03, 2008 53.90 54.25 53.50 53.90 62,505 +0.19(+0.35%)
Jan 02, 2008 54.15 54.65 53.65 53.71 53,153 -0.44(-0.81%)
Jan 01, 2008 54.15 54.70 53.45 54.15 28,713 +0.00(+0.00%)
Dec 31, 2007 54.15 54.70 53.45 54.15 28,713 -0.40(-0.73%)
Dec 28, 2007 54.55 55.00 54.45 54.55 43,797 +0.55(+1.02%)
Dec 27, 2007 53.50 54.55 53.85 54.00 63,264 +0.50(+0.93%)
Dec 26, 2007 53.50 53.75 53.25 53.50 70,469 +0.15(+0.28%)
Dec 24, 2007 53.35 53.45 53.00 53.35 39,379 +0.35(+0.66%)
Dec 21, 2007 53.00 53.55 52.91 53.00 68,721 +0.25(+0.47%)
Dec 20, 2007 52.75 53.10 52.25 52.75 93,328 +0.35(+0.67%)
Dec 19, 2007 52.75 53.20 52.10 52.40 69,656 -0.35(-0.66%)
Dec 18, 2007 52.75 53.85 52.00 52.75 95,815 +0.75(+1.44%)
Dec 17, 2007 53.35 52.95 52.00 52.00 132,378 -1.35(-2.53%)
Dec 14, 2007 53.35 54.30 53.01 53.35 47,673 -1.90(-3.44%)
Dec 13, 2007 56.51 55.50 54.30 55.25 80,015 -1.26(-2.23%)
Dec 12, 2007 56.51 57.40 56.00 56.51 107,563 +1.35(+2.45%)
Dec 11, 2007 55.16 57.45 55.16 55.16 121,357 -2.29(-3.99%)
Dec 10, 2007 57.45 58.10 57.40 57.45 48,845 +0.50(+0.88%)
Dec 07, 2007 56.65 57.40 56.74 56.95 40,824 +0.30(+0.53%)
Dec 06, 2007 55.40 56.93 55.69 56.65 86,278 +1.25(+2.26%)
Dec 05, 2007 55.40 55.75 55.10 55.40 91,406 +0.75(+1.37%)
Dec 04, 2007 54.65 54.70 54.19 54.65 42,516 -0.25(-0.46%)
Dec 03, 2007 54.90 55.55 54.85 54.90 27,640 -1.40(-2.49%)
Nov 30, 2007 55.75 57.60 56.20 56.30 43,216 +0.55(+0.99%)
Nov 29, 2007 55.90 56.00 55.50 55.75 50,440 -0.15(-0.27%)
Nov 28, 2007 55.90 56.00 54.75 55.90 87,408 +2.60(+4.88%)
Nov 27, 2007 53.30 54.10 52.85 53.30 84,576 +1.89(+3.68%)
Nov 26, 2007 51.41 52.95 51.40 51.41 62,022 -1.74(-3.27%)
Nov 23, 2007 51.85 53.55 52.75 53.15 104,120 +1.30(+2.51%)
Nov 21, 2007 50.74 52.60 51.16 51.85 77,085 +0.00(+0.00%)
Nov 20, 2007 51.85 52.60 51.16 51.85 77,085 +0.75(+1.47%)
Nov 19, 2007 51.10 52.15 50.71 51.10 57,291 -1.25(-2.39%)
Nov 16, 2007 52.35 52.88 51.60 52.35 54,845 +0.15(+0.29%)
Nov 15, 2007 52.20 53.75 51.86 52.20 47,240 -1.00(-1.88%)
Nov 14, 2007 53.35 54.05 53.20 53.20 37,836 -0.15(-0.28%)
Nov 13, 2007 51.00 53.45 52.70 53.35 59,276 +2.35(+4.61%)
Nov 12, 2007 51.00 52.25 51.00 51.00 68,639 +0.35(+0.69%)
Nov 09, 2007 50.65 51.25 49.60 50.65 85,946 -1.18(-2.28%)
Nov 08, 2007 51.83 52.65 50.80 51.83 39,873 +0.28(+0.54%)
Nov 07, 2007 51.55 52.35 51.05 51.55 53,197 -0.30(-0.58%)
Nov 06, 2007 51.85 52.05 51.00 51.85 63,933 +0.95(+1.87%)
Nov 05, 2007 51.86 51.10 49.90 50.90 36,873 -0.96(-1.85%)
Nov 02, 2007 51.86 52.30 51.10 51.86 37,574 -0.64(-1.22%)
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.