Bnp Paribas ADR (OP: BNPQY )

24.93 USD +0.70 (+2.89%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 24.61 24.73 24.13 24.23 105,697 -1.20(-4.72%)
Jan 26, 2021 25.70 25.77 25.35 25.43 195,515 +0.13(+0.51%)
Jan 25, 2021 25.10 25.31 24.87 25.30 126,000 -0.89(-3.40%)
Jan 22, 2021 26.18 26.42 26.04 26.19 272,500 -0.86(-3.20%)
Jan 21, 2021 27.28 27.28 26.86 27.05 88,536 -0.05(-0.17%)
Jan 20, 2021 26.85 27.10 26.66 27.10 75,778 +0.24(+0.89%)
Jan 19, 2021 27.12 27.12 26.74 26.86 314,947 -0.02(-0.07%)
Jan 15, 2021 27.22 27.52 26.64 26.88 144,400 -0.68(-2.48%)
Jan 14, 2021 27.38 27.63 27.21 27.56 853,055 +0.12(+0.42%)
Jan 13, 2021 27.39 27.61 27.39 27.44 123,102 -0.08(-0.28%)
Jan 12, 2021 27.68 27.72 27.46 27.52 481,380 +0.05(+0.18%)
Jan 11, 2021 27.12 27.61 27.12 27.47 236,214 -0.42(-1.51%)
Jan 08, 2021 27.78 28.01 27.55 27.89 178,000 -0.55(-1.95%)
Jan 07, 2021 28.12 28.56 28.12 28.44 128,891 +0.48(+1.73%)
Jan 06, 2021 27.76 28.34 27.70 27.96 261,245 +1.50(+5.67%)
Jan 05, 2021 26.20 26.71 26.02 26.46 141,884 +0.20(+0.76%)
Jan 04, 2021 26.62 26.73 26.06 26.26 230,763 -0.35(-1.32%)
Dec 31, 2020 26.61 26.61 26.61 79,474 +0.12(+0.47%)
Dec 30, 2020 26.62 26.74 26.49 26.49 79,474 -0.02(-0.09%)
Dec 29, 2020 26.65 26.84 26.51 26.51 108,522 -0.11(-0.41%)
Dec 28, 2020 26.52 26.85 26.52 26.62 140,213 -0.09(-0.34%)
Dec 24, 2020 26.62 26.71 26.50 26.71 137,500 -0.02(-0.07%)
Dec 23, 2020 26.26 26.84 26.26 26.73 167,322 +1.02(+3.95%)
Dec 22, 2020 25.77 25.88 25.68 25.71 111,626 -0.04(-0.14%)
Dec 21, 2020 25.20 26.00 25.11 25.75 186,446 -0.86(-3.23%)
Dec 18, 2020 26.82 26.85 26.44 26.61 109,500 -0.33(-1.22%)
Dec 17, 2020 27.19 27.20 26.87 26.94 237,472 +0.00(+0.00%)
Dec 16, 2020 27.00 27.00 26.72 26.94 110,683 -0.57(-2.09%)
Dec 15, 2020 27.43 27.65 27.20 27.51 159,612 +0.77(+2.88%)
Dec 14, 2020 27.14 27.32 26.71 26.75 137,028 +0.55(+2.10%)
Dec 11, 2020 26.17 26.25 26.00 26.20 194,400 -0.30(-1.15%)
Dec 10, 2020 26.22 26.57 26.15 26.50 161,172 -0.56(-2.07%)
Dec 09, 2020 27.14 27.40 26.81 27.06 92,004 +0.31(+1.15%)
Dec 08, 2020 26.68 26.91 26.68 26.75 111,758 -0.16(-0.60%)
Dec 07, 2020 27.01 27.10 26.82 26.92 150,757 -0.75(-2.73%)
Dec 04, 2020 27.61 27.85 27.38 27.67 240,400 +0.66(+2.42%)
Dec 03, 2020 27.11 27.44 26.98 27.01 227,825 -0.22(-0.79%)
Dec 02, 2020 26.75 27.25 26.67 27.23 361,646 +0.82(+3.11%)
Dec 01, 2020 26.18 26.61 26.18 26.41 1,159,124 +0.99(+3.89%)
Nov 30, 2020 25.96 26.14 25.42 25.42 412,295 -0.78(-2.98%)
Nov 27, 2020 26.07 26.34 26.07 26.20 122,000 +0.07(+0.26%)
Nov 25, 2020 25.69 26.21 25.64 26.13 161,800 -0.13(-0.49%)
Nov 24, 2020 25.59 26.28 25.59 26.26 219,799 +1.64(+6.64%)
Nov 23, 2020 24.59 24.78 24.45 24.62 99,290 +0.30(+1.21%)
Nov 20, 2020 24.26 24.41 24.16 24.33 110,400 +0.01(+0.04%)
Nov 19, 2020 23.95 24.40 23.94 24.32 240,896 +0.39(+1.63%)
Nov 18, 2020 24.30 24.42 23.93 23.93 162,741 -0.32(-1.32%)
Nov 17, 2020 24.03 24.40 23.94 24.25 188,272 +0.24(+1.00%)
Nov 16, 2020 24.17 24.35 23.86 24.01 502,850 +0.21(+0.88%)
Nov 13, 2020 23.60 23.80 23.45 23.80 144,800 +0.86(+3.75%)
Nov 12, 2020 23.05 23.42 22.85 22.94 618,060 -1.06(-4.40%)
Nov 11, 2020 24.16 24.26 23.83 24.00 223,505 -0.94(-3.79%)
Nov 10, 2020 24.83 25.05 24.74 24.94 292,473 +1.76(+7.59%)
Nov 09, 2020 23.13 23.39 22.52 23.18 236,071 +3.54(+18.02%)
Nov 06, 2020 19.69 19.77 19.55 19.64 118,800 -0.26(-1.31%)
Nov 05, 2020 19.75 20.01 19.75 19.90 179,868 +0.80(+4.19%)
Nov 04, 2020 19.41 19.49 19.10 19.10 137,052 -0.16(-0.83%)
Nov 03, 2020 19.11 19.47 19.00 19.26 160,062 +1.36(+7.60%)
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.