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 29, 2010 36.14 36.65 35.60 35.80 165,953 -0.09(-0.25%)
Jan 28, 2010 36.42 36.42 35.62 35.89 55,381 -0.96(-2.61%)
Jan 27, 2010 36.50 36.85 35.98 36.85 75,035 +0.30(+0.82%)
Jan 26, 2010 36.05 37.30 35.95 36.55 44,782 +0.02(+0.05%)
Jan 25, 2010 37.00 37.24 36.39 36.53 65,695 +0.53(+1.47%)
Jan 22, 2010 36.69 37.29 36.00 36.00 85,765 -1.44(-3.85%)
Jan 21, 2010 38.90 39.14 37.25 37.44 89,349 -1.51(-3.88%)
Jan 20, 2010 39.30 39.30 38.61 38.95 88,045 -1.76(-4.32%)
Jan 19, 2010 39.43 40.71 39.43 40.71 53,864 -0.09(-0.22%)
Jan 15, 2010 40.80 40.80 40.80 0 -1.74(-4.09%)
Jan 14, 2010 42.25 42.65 42.25 42.54 386,533 +0.38(+0.90%)
Jan 13, 2010 42.06 42.40 41.89 42.16 369,831 -0.16(-0.38%)
Jan 12, 2010 42.46 42.79 42.25 42.32 49,522 -0.64(-1.49%)
Jan 11, 2010 43.11 43.18 42.65 42.96 33,634 -0.24(-0.56%)
Jan 08, 2010 42.75 43.20 42.62 43.20 34,905 +1.25(+2.98%)
Jan 07, 2010 41.56 41.95 41.56 41.95 26,249 +0.80(+1.94%)
Jan 06, 2010 40.95 41.40 40.95 41.15 183,292 +0.10(+0.24%)
Jan 05, 2010 41.76 41.76 41.00 41.05 39,195 +0.04(+0.10%)
Jan 04, 2010 40.89 41.45 40.89 41.01 89,217 +0.85(+2.12%)
Dec 31, 2009 40.16 40.16 40.16 0 +0.21(+0.53%)
Dec 30, 2009 39.95 40.18 39.79 39.95 27,036 -0.76(-1.87%)
Dec 29, 2009 40.72 40.95 40.44 40.71 27,954 +0.21(+0.52%)
Dec 28, 2009 40.50 40.75 40.35 40.50 45,271 +0.45(+1.12%)
Dec 24, 2009 39.85 40.10 39.85 40.05 33,060 +0.15(+0.38%)
Dec 23, 2009 39.65 40.00 39.53 39.90 86,048 +0.15(+0.38%)
Dec 22, 2009 39.28 39.82 39.25 39.75 47,696 -0.40(-1.00%)
Dec 21, 2009 39.60 40.20 39.60 40.15 50,796 +0.95(+2.42%)
Dec 18, 2009 38.80 39.38 38.65 39.20 54,399 +0.01(+0.03%)
Dec 17, 2009 39.65 39.85 39.19 39.19 32,500 -1.21(-3.00%)
Dec 16, 2009 40.42 40.92 40.35 40.40 40,684 +0.90(+2.28%)
Dec 15, 2009 39.60 39.95 39.40 39.50 47,391 -0.55(-1.37%)
Dec 14, 2009 40.25 40.31 40.02 40.05 35,916 +0.25(+0.63%)
Dec 11, 2009 40.50 40.55 39.55 39.80 53,873 -0.30(-0.75%)
Dec 10, 2009 40.51 40.59 39.93 40.10 41,179 +0.00(+0.00%)
Dec 09, 2009 40.13 40.57 39.56 40.10 89,229 +0.20(+0.50%)
Dec 08, 2009 40.20 40.60 39.87 39.90 65,262 -0.80(-1.97%)
Dec 07, 2009 40.66 41.40 40.65 40.70 32,023 -0.40(-0.97%)
Dec 04, 2009 41.45 41.95 40.75 41.10 37,652 +0.40(+0.98%)
Dec 03, 2009 41.38 42.00 40.70 40.70 41,085 -0.81(-1.95%)
Dec 02, 2009 40.97 41.71 40.95 41.51 37,366 -0.74(-1.75%)
Dec 01, 2009 42.06 42.64 41.60 42.25 56,037 +0.20(+0.48%)
Nov 30, 2009 41.21 42.07 41.10 42.05 209,947 +0.90(+2.19%)
Nov 27, 2009 40.24 41.58 40.24 41.15 29,559 -1.70(-3.97%)
Nov 25, 2009 42.90 43.01 42.60 42.85 27,823 +0.40(+0.94%)
Nov 24, 2009 42.84 42.84 42.25 42.45 37,843 -0.90(-2.08%)
Nov 23, 2009 43.35 43.75 43.10 43.35 35,610 +1.40(+3.34%)
Nov 20, 2009 42.00 42.26 41.71 41.95 44,812 -0.60(-1.41%)
Nov 19, 2009 43.06 43.15 42.12 42.55 148,166 -0.60(-1.39%)
Nov 18, 2009 43.47 43.55 42.85 43.15 48,198 +0.05(+0.12%)
Nov 17, 2009 42.71 43.10 42.25 43.10 39,473 -0.22(-0.51%)
Nov 16, 2009 43.22 43.77 43.15 43.32 84,769 +0.42(+0.98%)
Nov 13, 2009 42.60 43.20 42.19 42.90 56,180 +0.65(+1.54%)
Nov 12, 2009 43.00 43.35 42.05 42.25 33,883 -1.10(-2.54%)
Nov 11, 2009 43.58 43.99 43.22 43.35 38,794 +0.53(+1.24%)
Nov 10, 2009 42.45 43.15 42.45 42.82 77,388 -0.28(-0.65%)
Nov 09, 2009 42.25 43.14 42.09 43.10 40,819 +2.10(+5.12%)
Nov 06, 2009 40.65 41.41 40.65 41.00 61,320 +0.00(+0.00%)
Nov 05, 2009 40.05 41.20 40.01 41.00 700,029 +2.56(+6.66%)
Nov 04, 2009 38.50 39.30 38.40 38.44 79,286 +0.78(+2.07%)
Nov 03, 2009 37.20 38.04 37.13 37.66 53,581 -1.37(-3.51%)
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.