Bnp Paribas ADR (OP: BNPQY )

35.52 +0.38 (+1.08%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 29.25 29.30 28.90 29.25 59,661 +0.71(+2.49%)
Jul 29, 2004 28.54 28.65 28.40 28.54 26,137 +0.00(+0.00%)
Jul 28, 2004 28.54 28.65 28.40 28.54 26,137 +0.48(+1.71%)
Jul 27, 2004 28.06 29.20 27.90 28.06 27,084 +0.00(+0.00%)
Jul 26, 2004 28.06 29.20 27.90 28.06 27,084 +0.16(+0.57%)
Jul 23, 2004 27.90 28.38 27.90 27.90 24,139 -1.05(-3.63%)
Jul 22, 2004 28.95 29.70 28.94 28.95 40,381 -0.30(-1.03%)
Jul 21, 2004 29.25 29.50 29.20 29.25 31,373 -0.21(-0.71%)
Jul 20, 2004 29.46 29.50 29.10 29.46 28,814 +0.21(+0.72%)
Jul 19, 2004 29.25 29.75 29.25 29.25 14,902 -0.25(-0.85%)
Jul 16, 2004 29.50 29.75 29.40 29.50 11,589 -0.53(-1.76%)
Jul 15, 2004 30.03 30.25 29.90 30.03 30,922 -0.47(-1.54%)
Jul 14, 2004 30.50 30.65 30.30 30.50 36,603 +0.00(+0.00%)
Jul 13, 2004 30.50 30.65 30.30 30.50 36,603 +0.10(+0.33%)
Jul 12, 2004 30.40 30.70 30.35 30.40 38,597 -0.04(-0.13%)
Jul 09, 2004 30.44 30.70 30.20 30.44 27,595 -0.15(-0.49%)
Jul 08, 2004 30.59 30.65 30.30 30.59 33,633 +0.24(+0.79%)
Jul 07, 2004 30.35 30.40 30.00 30.35 39,391 -0.13(-0.43%)
Jul 06, 2004 30.48 30.50 30.15 30.48 14,976 +0.03(+0.10%)
Jul 02, 2004 30.45 30.85 30.35 30.45 28,965 -0.55(-1.77%)
Jul 01, 2004 31.00 31.20 30.80 31.00 25,053 +0.00(+0.00%)
Jun 30, 2004 31.30 31.20 30.80 31.00 25,053 -0.38(-1.21%)
Jun 29, 2004 31.38 31.65 31.02 31.38 25,463 +0.00(+0.00%)
Jun 28, 2004 31.00 31.65 31.02 31.38 25,463 +0.38(+1.23%)
Jun 25, 2004 31.45 31.35 31.00 31.00 16,802 -0.55(-1.74%)
Jun 24, 2004 31.55 31.68 31.15 31.55 129,918 +0.48(+1.54%)
Jun 23, 2004 31.07 31.35 30.90 31.07 51,182 -0.31(-0.98%)
Jun 22, 2004 31.38 31.60 31.15 31.38 30,233 -0.22(-0.70%)
Jun 21, 2004 31.60 31.80 31.45 31.60 22,349 +0.35(+1.12%)
Jun 18, 2004 31.25 31.25 30.80 31.25 16,126 +0.50(+1.63%)
Jun 17, 2004 30.75 31.00 30.70 30.75 20,404 -0.25(-0.81%)
Jun 16, 2004 31.00 31.00 30.50 31.00 32,301 +0.85(+2.82%)
Jun 15, 2004 30.15 30.50 29.85 30.15 34,135 -0.45(-1.47%)
Jun 14, 2004 30.60 30.60 30.60 30.60 0 +0.38(+1.26%)
Jun 10, 2004 30.22 31.25 30.20 30.22 120,796 -0.48(-1.56%)
Jun 09, 2004 30.70 31.40 30.60 30.70 35,657 -1.25(-3.91%)
Jun 08, 2004 31.95 31.95 31.25 31.95 34,039 +0.10(+0.31%)
Jun 07, 2004 31.85 31.85 31.45 31.85 14,841 +0.78(+2.51%)
Jun 04, 2004 31.07 31.10 30.90 31.07 12,865 +0.24(+0.78%)
Jun 03, 2004 30.83 31.10 30.80 30.83 21,149 +0.13(+0.42%)
Jun 02, 2004 30.70 30.70 30.35 30.70 11,386 -0.05(-0.16%)
Jun 01, 2004 30.75 30.75 30.45 30.75 12,480 -0.70(-2.23%)
May 28, 2004 31.45 31.45 31.00 31.45 13,532 +0.55(+1.78%)
May 27, 2004 30.90 30.93 30.50 30.90 229,410 +0.15(+0.49%)
May 26, 2004 30.75 30.75 29.95 30.75 37,683 +0.00(+0.00%)
May 25, 2004 30.75 30.75 29.95 30.75 37,683 +0.50(+1.65%)
May 24, 2004 30.25 30.30 30.05 30.25 82,665 +0.36(+1.20%)
May 21, 2004 29.89 30.05 29.60 29.89 82,665 +0.19(+0.64%)
May 20, 2004 29.70 29.85 29.55 29.70 11,849 +0.45(+1.54%)
May 19, 2004 29.25 29.50 29.00 29.25 27,080 +0.00(+0.00%)
May 18, 2004 28.75 29.50 29.00 29.25 27,080 +0.50(+1.74%)
May 17, 2004 28.94 29.10 28.55 28.75 20,144 -0.19(-0.66%)
May 14, 2004 29.00 29.10 28.85 28.94 27,548 -0.01(-0.03%)
May 13, 2004 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
May 12, 2004 29.05 29.00 28.60 28.95 22,745 -0.10(-0.34%)
May 11, 2004 28.55 29.05 28.75 29.05 18,203 +0.50(+1.75%)
May 10, 2004 28.96 28.90 28.50 28.55 34,346 -0.41(-1.42%)
May 07, 2004 30.05 29.45 28.96 28.96 32,017 -1.09(-3.63%)
May 06, 2004 30.95 30.15 29.85 30.05 9,769 -0.90(-2.91%)
May 05, 2004 30.50 31.20 30.85 30.95 31,261 +0.45(+1.48%)
May 04, 2004 30.45 30.90 30.25 30.50 33,669 +0.05(+0.16%)
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.