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 (%)
Nov 29, 2013 37.85 37.91 37.60 37.60 17,044 +0.30(+0.80%)
Nov 27, 2013 37.50 37.55 37.22 37.30 43,112 -0.07(-0.19%)
Nov 26, 2013 37.22 37.39 37.05 37.37 54,616 +0.37(+1.00%)
Nov 25, 2013 37.06 37.15 36.91 37.00 38,498 -0.13(-0.35%)
Nov 22, 2013 36.90 37.15 36.85 37.13 66,696 +0.57(+1.55%)
Nov 21, 2013 36.43 36.61 36.33 36.56 30,035 +0.65(+1.81%)
Nov 20, 2013 36.49 36.66 35.81 35.92 105,417 -0.49(-1.36%)
Nov 19, 2013 36.41 36.56 36.27 36.41 44,582 -0.39(-1.05%)
Nov 18, 2013 37.10 37.13 36.78 36.80 63,320 -0.11(-0.30%)
Nov 15, 2013 36.76 36.91 36.64 36.91 180,445 +0.17(+0.46%)
Nov 14, 2013 36.35 36.75 36.35 36.74 91,462 +0.80(+2.23%)
Nov 12, 2013 35.93 36.13 35.76 35.94 357,835 -0.06(-0.17%)
Nov 11, 2013 36.01 36.03 35.88 36.00 46,034 +0.42(+1.18%)
Nov 08, 2013 35.41 35.66 35.12 35.58 1,080,261 -0.19(-0.53%)
Nov 07, 2013 36.83 36.83 35.60 35.77 398,005 -0.40(-1.11%)
Nov 06, 2013 36.22 36.46 36.03 36.17 63,648 +0.43(+1.20%)
Nov 05, 2013 35.79 35.88 35.58 35.74 42,440 -0.84(-2.30%)
Nov 04, 2013 36.65 36.66 36.34 36.58 23,334 -0.08(-0.22%)
Nov 01, 2013 37.10 37.12 36.48 36.66 31,540 -0.33(-0.89%)
Oct 31, 2013 37.13 37.25 36.92 36.99 43,290 +0.90(+2.49%)
Oct 30, 2013 36.63 36.63 35.90 36.09 32,003 -0.74(-2.01%)
Oct 29, 2013 36.73 36.91 36.66 36.83 52,911 +0.44(+1.21%)
Oct 28, 2013 36.18 36.43 35.91 36.39 47,968 -0.48(-1.30%)
Oct 25, 2013 36.88 36.88 36.56 36.87 47,345 -0.20(-0.54%)
Oct 24, 2013 37.25 37.43 37.00 37.07 147,050 +0.29(+0.79%)
Oct 23, 2013 36.75 36.97 36.39 36.78 273,605 -0.46(-1.24%)
Oct 22, 2013 37.07 37.36 37.07 37.24 157,820 +0.53(+1.44%)
Oct 21, 2013 36.75 36.82 36.54 36.71 30,448 -0.52(-1.40%)
Oct 18, 2013 37.28 37.35 37.15 37.23 23,155 -0.12(-0.32%)
Oct 17, 2013 36.80 37.35 36.72 37.35 66,990 +0.62(+1.69%)
Oct 16, 2013 36.67 36.89 36.58 36.73 32,081 +0.31(+0.85%)
Oct 15, 2013 36.48 36.58 36.40 36.42 30,672 -0.12(-0.33%)
Oct 14, 2013 36.22 36.62 36.19 36.54 29,049 +0.24(+0.66%)
Oct 11, 2013 36.08 36.32 36.08 36.30 72,989 +0.06(+0.17%)
Oct 10, 2013 35.94 36.32 35.91 36.24 49,381 +1.22(+3.48%)
Oct 09, 2013 34.91 35.04 34.73 35.02 28,179 +0.87(+2.55%)
Oct 08, 2013 34.63 34.63 34.13 34.15 22,091 -0.50(-1.44%)
Oct 07, 2013 34.43 34.72 34.43 34.65 18,745 -0.07(-0.20%)
Oct 04, 2013 34.65 34.85 34.56 34.72 32,003 +0.23(+0.67%)
Oct 03, 2013 34.67 34.67 34.30 34.49 40,035 -0.37(-1.06%)
Oct 02, 2013 34.82 34.86 34.40 34.86 33,064 +0.56(+1.63%)
Oct 01, 2013 33.98 34.46 33.89 34.30 52,817 +0.45(+1.33%)
Sep 30, 2013 33.75 33.95 33.61 33.85 27,176 -0.67(-1.94%)
Sep 27, 2013 34.47 34.57 34.40 34.52 32,556 +0.29(+0.85%)
Sep 26, 2013 34.30 34.36 34.22 34.23 38,001 -0.42(-1.21%)
Sep 25, 2013 34.44 34.79 34.42 34.65 232,529 +0.25(+0.73%)
Sep 24, 2013 34.55 34.64 34.35 34.40 491,369 +0.04(+0.12%)
Sep 23, 2013 34.60 34.63 34.28 34.36 68,699 +0.09(+0.28%)
Sep 20, 2013 34.26 34.50 34.20 34.27 58,018 -0.33(-0.94%)
Sep 19, 2013 34.73 34.73 34.45 34.59 255,610 -0.21(-0.60%)
Sep 18, 2013 33.65 34.92 33.43 34.80 114,884 +1.00(+2.95%)
Sep 17, 2013 33.56 33.83 33.56 33.80 43,632 +0.05(+0.16%)
Sep 16, 2013 33.38 33.83 33.65 33.75 22,727 +0.37(+1.11%)
Sep 13, 2013 33.11 33.40 32.92 33.38 34,133 -0.13(-0.39%)
Sep 12, 2013 33.52 33.73 33.45 33.51 41,355 -0.27(-0.80%)
Sep 11, 2013 33.58 33.96 33.49 33.78 98,561 +0.07(+0.21%)
Sep 10, 2013 33.68 33.80 33.61 33.71 27,669 +0.61(+1.84%)
Sep 09, 2013 32.89 33.14 32.80 33.10 38,713 +0.49(+1.50%)
Sep 06, 2013 32.62 32.79 32.20 32.61 69,042 +0.46(+1.43%)
Sep 05, 2013 32.10 32.18 31.96 32.15 53,910 +0.00(+0.00%)
Sep 04, 2013 31.41 32.18 31.41 32.15 39,727 +0.30(+0.94%)
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.