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 30, 2015 26.56 26.67 26.18 26.34 158,372 -0.88(-3.22%)
Jan 29, 2015 26.69 27.31 26.65 27.21 553,846 +0.67(+2.52%)
Jan 28, 2015 27.28 27.28 26.37 26.54 597,028 -1.34(-4.79%)
Jan 27, 2015 27.74 28.00 27.54 27.88 152,654 -0.11(-0.38%)
Jan 26, 2015 27.95 28.03 27.73 27.98 220,125 +0.45(+1.62%)
Jan 23, 2015 28.09 28.25 27.50 27.54 283,031 -1.02(-3.57%)
Jan 22, 2015 28.19 28.71 27.93 28.55 188,181 +0.49(+1.74%)
Jan 21, 2015 27.48 28.18 27.42 28.07 410,671 +0.34(+1.22%)
Jan 20, 2015 27.67 27.83 27.39 27.73 1,442,641 +0.95(+3.55%)
Jan 16, 2015 26.78 26.78 26.78 0 +0.11(+0.41%)
Jan 15, 2015 26.81 26.96 26.54 26.67 881,985 -0.11(-0.41%)
Jan 14, 2015 26.70 26.78 26.40 26.78 1,028,853 -0.16(-0.59%)
Jan 13, 2015 26.94 1,306,819 +0.25(+0.94%)
Jan 12, 2015 26.60 26.80 26.11 26.69 156,343 -0.05(-0.21%)
Jan 09, 2015 27.03 27.04 26.25 26.75 132,163 -0.50(-1.85%)
Jan 08, 2015 26.97 27.63 26.97 27.25 156,713 +0.29(+1.08%)
Jan 07, 2015 26.96 27.03 26.46 26.96 191,673 -0.39(-1.43%)
Jan 06, 2015 27.85 27.90 27.11 27.35 115,226 -0.85(-3.01%)
Jan 05, 2015 28.41 28.43 27.95 28.20 141,768 -1.59(-5.34%)
Jan 02, 2015 29.94 30.04 29.57 29.79 106,200 +0.41(+1.40%)
Dec 31, 2014 29.38 29.38 29.38 0 -0.24(-0.81%)
Dec 30, 2014 30.05 30.05 29.54 29.62 144,122 -0.71(-2.34%)
Dec 29, 2014 29.95 30.46 29.93 30.33 1,019,663 -0.15(-0.49%)
Dec 26, 2014 30.35 30.58 30.31 30.48 104,955 +0.09(+0.30%)
Dec 24, 2014 30.39 30.39 30.39 0 +0.29(+0.96%)
Dec 23, 2014 30.00 30.29 29.99 30.10 175,278 +0.34(+1.14%)
Dec 22, 2014 29.82 29.86 29.64 29.76 161,240 -0.00(-0.02%)
Dec 19, 2014 29.72 30.05 29.47 29.77 137,634 -0.63(-2.09%)
Dec 18, 2014 30.13 30.43 29.92 30.40 124,962 +0.69(+2.32%)
Dec 17, 2014 29.41 29.95 29.37 29.71 185,048 +0.54(+1.83%)
Dec 16, 2014 29.88 29.18 370,141 +0.36(+1.23%)
Dec 15, 2014 29.85 29.87 28.80 28.82 178,037 -0.79(-2.67%)
Dec 12, 2014 30.37 30.49 29.58 29.61 279,036 -0.70(-2.29%)
Dec 11, 2014 30.63 30.86 30.25 30.30 318,761 -0.21(-0.70%)
Dec 10, 2014 30.84 30.84 30.32 30.52 172,051 -0.55(-1.75%)
Dec 09, 2014 30.96 31.21 30.94 31.07 99,706 -0.52(-1.66%)
Dec 08, 2014 31.86 31.88 31.59 31.59 126,912 -0.18(-0.57%)
Dec 05, 2014 31.86 31.99 31.57 31.77 170,935 +0.67(+2.15%)
Dec 04, 2014 31.06 31.45 30.72 31.10 197,609 -0.36(-1.14%)
Dec 03, 2014 31.62 31.68 31.32 31.46 70,487 -0.14(-0.44%)
Dec 02, 2014 31.77 31.80 31.56 31.60 233,534 -0.17(-0.54%)
Dec 01, 2014 31.66 32.14 31.50 31.77 294,959 -0.21(-0.66%)
Nov 28, 2014 32.04 32.09 31.86 31.98 63,388 +0.23(+0.72%)
Nov 26, 2014 31.75 31.75 31.75 0 -0.21(-0.66%)
Nov 25, 2014 31.84 31.99 31.79 31.96 78,988 +0.81(+2.60%)
Nov 24, 2014 31.49 31.57 31.09 31.15 84,612 +0.45(+1.47%)
Nov 21, 2014 30.73 30.90 30.50 30.70 99,955 +0.78(+2.61%)
Nov 20, 2014 29.55 30.07 29.55 29.92 72,929 -0.52(-1.71%)
Nov 19, 2014 30.64 30.66 30.36 30.44 67,163 +0.07(+0.23%)
Nov 18, 2014 30.32 30.46 30.07 30.37 76,575 +0.54(+1.81%)
Nov 17, 2014 30.02 29.55 29.83 52,363 +0.09(+0.30%)
Nov 14, 2014 29.49 29.79 29.49 29.74 70,485 +0.32(+1.10%)
Nov 13, 2014 29.05 29.49 29.02 29.41 84,234 +0.18(+0.60%)
Nov 12, 2014 29.24 29.31 29.10 29.24 100,016 -0.71(-2.35%)
Nov 11, 2014 29.85 29.99 29.72 29.95 180,246 +0.09(+0.32%)
Nov 10, 2014 30.00 30.00 29.79 29.85 78,186 -0.49(-1.63%)
Nov 07, 2014 30.34 30.38 30.12 30.34 68,171 -0.44(-1.43%)
Nov 06, 2014 31.12 31.14 30.43 30.79 41,676 -0.27(-0.89%)
Nov 05, 2014 30.81 31.06 30.80 31.06 43,163 +0.28(+0.91%)
Nov 04, 2014 30.88 30.88 30.49 30.78 68,974 -0.18(-0.58%)
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.