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 (%)
Apr 30, 2015 31.38 31.68 31.12 31.35 595,151 -0.54(-1.69%)
Apr 29, 2015 31.95 32.26 31.76 31.89 236,885 -0.32(-0.99%)
Apr 28, 2015 31.80 32.24 31.80 32.21 216,362 +0.13(+0.41%)
Apr 27, 2015 32.24 32.42 32.01 32.08 54,887 +0.08(+0.25%)
Apr 24, 2015 31.94 32.04 31.66 32.00 103,598 +0.51(+1.62%)
Apr 23, 2015 30.93 31.62 30.93 31.49 375,629 +0.30(+0.96%)
Apr 22, 2015 30.91 31.32 30.87 31.19 78,190 +1.35(+4.52%)
Apr 21, 2015 29.97 29.99 29.79 29.84 148,135 -0.19(-0.63%)
Apr 20, 2015 29.89 30.13 29.82 30.03 51,881 +0.30(+1.01%)
Apr 17, 2015 29.72 29.89 29.58 29.73 95,160 -0.62(-2.04%)
Apr 16, 2015 30.33 30.48 30.09 30.35 103,873 -0.17(-0.56%)
Apr 15, 2015 30.44 30.59 30.27 30.52 112,950 +0.20(+0.66%)
Apr 14, 2015 30.16 30.38 30.09 30.32 176,147 +0.03(+0.10%)
Apr 13, 2015 30.43 30.54 30.15 30.29 75,714 -0.10(-0.33%)
Apr 10, 2015 30.26 30.39 30.03 30.39 49,357 -0.58(-1.87%)
Apr 09, 2015 31.18 31.19 30.74 30.97 47,604 -0.23(-0.74%)
Apr 08, 2015 31.28 31.33 31.03 31.20 54,161 +0.35(+1.13%)
Apr 07, 2015 31.07 31.26 30.73 30.85 1,228,423 -0.67(-2.13%)
Apr 06, 2015 31.34 31.61 31.25 31.52 58,971 +0.37(+1.19%)
Apr 02, 2015 31.15 31.15 31.15 0 +0.51(+1.66%)
Apr 01, 2015 30.83 30.85 30.41 30.64 126,254 +0.32(+1.04%)
Mar 31, 2015 30.34 30.52 30.25 30.32 118,460 -0.62(-2.02%)
Mar 30, 2015 31.08 31.13 30.88 30.95 106,474 +0.27(+0.88%)
Mar 27, 2015 30.32 30.74 30.25 30.68 271,877 +0.70(+2.32%)
Mar 26, 2015 30.04 29.60 29.98 62,305 +0.02(+0.08%)
Mar 25, 2015 30.33 30.38 29.86 29.96 48,357 -0.40(-1.32%)
Mar 24, 2015 30.09 30.52 29.99 30.36 114,830 +0.62(+2.08%)
Mar 23, 2015 29.71 29.86 29.61 29.74 55,903 +0.57(+1.95%)
Mar 20, 2015 29.06 29.39 28.87 29.17 85,292 +1.00(+3.55%)
Mar 19, 2015 28.20 28.28 27.99 28.17 61,335 -0.00(-0.02%)
Mar 18, 2015 27.64 28.35 27.57 28.18 51,614 +0.43(+1.53%)
Mar 17, 2015 27.72 27.80 27.60 27.75 91,374 -0.01(-0.04%)
Mar 16, 2015 27.62 27.83 27.59 27.76 67,141 +0.58(+2.13%)
Mar 13, 2015 27.23 27.27 27.02 27.18 74,211 -0.35(-1.27%)
Mar 12, 2015 27.42 27.53 27.23 27.53 53,491 +0.10(+0.35%)
Mar 11, 2015 27.37 27.58 27.25 27.43 93,511 +0.11(+0.40%)
Mar 10, 2015 27.51 27.55 27.29 27.32 61,701 -0.82(-2.91%)
Mar 09, 2015 28.21 28.31 28.04 28.14 346,973 -0.02(-0.05%)
Mar 06, 2015 28.34 28.50 28.05 28.16 1,287,198 -0.49(-1.71%)
Mar 05, 2015 28.62 28.85 28.54 28.65 226,802 -0.14(-0.49%)
Mar 04, 2015 28.59 28.38 28.79 446,291 +0.20(+0.70%)
Mar 03, 2015 28.95 28.95 28.59 28.59 310,738 -0.78(-2.66%)
Mar 02, 2015 29.32 29.45 29.27 29.37 126,537 +0.29(+1.00%)
Feb 27, 2015 29.02 29.23 28.82 29.08 68,696 +0.32(+1.11%)
Feb 26, 2015 28.89 29.00 28.67 28.76 1,656,603 -0.18(-0.62%)
Feb 25, 2015 28.99 29.06 28.88 28.94 196,630 -0.68(-2.30%)
Feb 24, 2015 29.12 29.66 29.12 29.62 49,679 +0.32(+1.09%)
Feb 23, 2015 29.35 29.40 29.19 29.30 71,294 -0.47(-1.58%)
Feb 20, 2015 28.59 29.80 28.50 29.77 102,107 +0.59(+2.04%)
Feb 19, 2015 29.15 29.36 29.07 29.18 111,762 +0.09(+0.29%)
Feb 18, 2015 28.92 29.17 28.82 29.09 107,872 +0.49(+1.71%)
Feb 17, 2015 28.35 28.64 27.94 28.60 129,548 +0.87(+3.12%)
Feb 13, 2015 27.73 27.73 27.73 0 +0.57(+2.12%)
Feb 12, 2015 26.73 27.16 26.73 27.16 149,263 +1.13(+4.34%)
Feb 11, 2015 26.22 26.22 25.90 26.03 136,653 -0.18(-0.69%)
Feb 10, 2015 26.38 26.50 25.97 26.21 96,181 +0.28(+1.10%)
Feb 09, 2015 25.73 26.01 25.73 25.93 607,975 -0.65(-2.46%)
Feb 06, 2015 26.53 26.85 26.45 26.58 237,686 -0.39(-1.45%)
Feb 05, 2015 26.72 27.06 26.60 26.97 132,036 -0.31(-1.14%)
Feb 04, 2015 27.65 27.95 27.27 27.28 298,363 -0.71(-2.54%)
Feb 03, 2015 27.55 27.99 27.50 27.99 261,460 +0.98(+3.63%)
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.