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 30, 2004 35.05 35.40 34.90 35.05 28,134 +0.00(+0.00%)
Nov 29, 2004 35.05 35.40 34.90 35.05 28,134 +0.50(+1.45%)
Nov 26, 2004 34.55 34.75 34.35 34.55 28,705 -0.05(-0.14%)
Nov 24, 2004 34.60 34.60 34.10 34.60 28,958 +0.00(+0.00%)
Nov 23, 2004 34.60 34.60 34.10 34.60 28,958 +0.05(+0.14%)
Nov 22, 2004 34.55 34.55 34.05 34.55 24,900 -0.10(-0.29%)
Nov 19, 2004 34.65 34.80 34.55 34.65 24,052 -0.85(-2.39%)
Nov 18, 2004 35.50 35.50 34.90 35.50 44,127 +0.00(+0.00%)
Nov 17, 2004 35.50 35.50 34.90 35.50 44,127 +0.45(+1.28%)
Nov 16, 2004 35.05 35.10 34.90 35.05 32,037 +0.00(+0.00%)
Nov 15, 2004 35.05 35.10 34.90 35.05 32,037 -0.30(-0.85%)
Nov 12, 2004 35.35 35.35 34.90 35.35 28,962 +0.00(+0.00%)
Nov 11, 2004 35.35 35.35 34.90 35.35 28,962 +0.65(+1.87%)
Nov 10, 2004 34.70 35.00 34.70 34.70 31,135 +0.00(+0.00%)
Nov 09, 2004 34.70 35.00 34.70 34.70 31,135 -0.35(-1.00%)
Nov 08, 2004 35.05 35.20 34.78 35.05 28,515 -0.20(-0.57%)
Nov 05, 2004 35.25 35.25 34.50 35.25 52,367 +0.20(+0.57%)
Nov 04, 2004 35.05 35.25 34.90 35.05 54,361 +0.00(+0.00%)
Nov 03, 2004 35.05 35.25 34.90 35.05 54,361 +0.60(+1.74%)
Nov 02, 2004 34.45 34.55 34.40 34.45 24,062 +0.20(+0.58%)
Nov 01, 2004 34.25 34.30 33.75 34.25 15,885 -0.05(-0.15%)
Oct 29, 2004 34.30 34.30 34.00 34.30 18,041 +0.55(+1.63%)
Oct 28, 2004 33.75 33.75 33.15 33.75 21,440 +0.30(+0.90%)
Oct 27, 2004 33.45 33.45 33.15 33.45 49,252 +0.00(+0.00%)
Oct 26, 2004 33.45 33.45 33.15 33.45 49,252 +0.15(+0.45%)
Oct 25, 2004 33.30 33.40 33.25 33.30 25,273 -0.05(-0.15%)
Oct 22, 2004 33.35 33.65 33.30 33.35 18,956 +0.05(+0.15%)
Oct 21, 2004 33.30 33.35 33.10 33.30 16,739 +0.00(+0.00%)
Oct 20, 2004 33.30 33.60 33.30 33.30 21,855 +0.00(+0.00%)
Oct 19, 2004 33.30 33.60 33.30 33.30 21,855 +0.30(+0.91%)
Oct 18, 2004 33.00 33.00 32.60 33.00 18,434 +0.00(+0.00%)
Oct 15, 2004 33.00 33.00 32.60 33.00 18,434 +0.00(+0.00%)
Oct 14, 2004 33.00 33.20 32.90 33.00 23,984 -0.10(-0.30%)
Oct 13, 2004 33.10 33.10 32.65 33.10 35,260 +0.00(+0.00%)
Oct 12, 2004 33.10 33.10 32.65 33.10 35,260 -0.20(-0.60%)
Oct 11, 2004 33.30 33.50 33.30 33.30 19,318 -0.15(-0.45%)
Oct 08, 2004 33.45 33.50 33.10 33.45 16,014 -0.30(-0.89%)
Oct 07, 2004 33.75 33.75 33.20 33.75 21,721 +0.00(+0.00%)
Oct 06, 2004 33.75 33.75 33.20 33.75 21,721 +0.40(+1.20%)
Oct 05, 2004 33.35 33.70 33.30 33.35 57,309 +0.00(+0.00%)
Oct 04, 2004 33.35 33.70 33.30 33.35 57,309 +1.15(+3.57%)
Oct 01, 2004 32.20 32.95 32.10 32.20 28,230 +0.00(+0.00%)
Sep 30, 2004 32.20 32.95 32.10 32.20 28,230 +0.00(+0.00%)
Sep 29, 2004 32.20 32.25 31.95 32.20 21,611 +0.10(+0.31%)
Sep 28, 2004 32.10 32.10 31.70 32.10 122,181 +0.00(+0.00%)
Sep 27, 2004 32.10 32.10 31.70 32.10 122,181 +0.10(+0.31%)
Sep 24, 2004 32.00 32.15 32.00 32.00 38,082 -0.20(-0.62%)
Sep 23, 2004 32.20 32.25 31.90 32.20 21,443 -0.80(-2.42%)
Sep 22, 2004 33.00 33.00 32.60 33.00 46,419 +0.00(+0.00%)
Sep 21, 2004 33.00 33.00 32.60 33.00 46,419 +0.50(+1.54%)
Sep 20, 2004 32.50 32.50 32.25 32.50 24,309 +0.70(+2.20%)
Sep 17, 2004 31.80 31.85 31.25 31.80 36,282 +0.00(+0.00%)
Sep 16, 2004 31.80 31.85 31.25 31.80 36,282 +0.15(+0.47%)
Sep 15, 2004 31.65 31.65 31.30 31.65 14,575 -0.25(-0.78%)
Sep 14, 2004 31.90 31.95 31.70 31.90 27,495 +0.15(+0.47%)
Sep 13, 2004 31.75 31.80 31.55 31.75 20,404 +0.45(+1.44%)
Sep 10, 2004 31.30 31.30 31.10 31.30 38,409 +0.00(+0.00%)
Sep 09, 2004 31.30 31.30 31.10 31.30 38,409 -0.05(-0.16%)
Sep 08, 2004 31.35 31.35 31.00 31.35 30,124 +0.00(+0.00%)
Sep 07, 2004 31.35 31.35 31.00 31.35 30,124 +0.55(+1.79%)
Sep 03, 2004 30.80 30.90 30.45 30.80 31,610 +0.00(+0.00%)
Sep 02, 2004 30.80 30.90 30.45 30.80 31,610 +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.