Bnp Paribas ADR (OP: BNPQY )

35.66 +0.52 (+1.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.81 28.22 27.75 28.20 85,014 +0.64(+2.32%)
Nov 29, 2012 27.50 27.82 27.45 27.56 11,270 +0.14(+0.51%)
Nov 28, 2012 26.60 27.43 26.57 27.42 24,133 +0.32(+1.18%)
Nov 27, 2012 27.12 27.34 27.01 27.10 25,149 -0.20(-0.73%)
Nov 26, 2012 27.23 27.34 26.96 27.30 51,611 -0.24(-0.87%)
Nov 24, 2012 27.36 27.62 27.30 27.54 3,631 +0.00(+0.00%)
Nov 23, 2012 27.36 27.62 27.30 27.54 3,631 +1.02(+3.85%)
Nov 21, 2012 26.56 26.69 26.46 26.52 8,069 +0.07(+0.26%)
Nov 20, 2012 26.22 26.45 26.04 26.45 38,466 +0.27(+1.03%)
Nov 19, 2012 26.02 26.32 26.02 26.18 114,873 +0.84(+3.31%)
Nov 16, 2012 25.35 25.38 25.00 25.34 45,063 -0.22(-0.86%)
Nov 15, 2012 25.69 25.91 25.55 25.56 16,975 +0.45(+1.79%)
Nov 14, 2012 25.70 25.70 25.10 25.11 35,091 -0.27(-1.06%)
Nov 13, 2012 24.91 25.75 24.91 25.38 43,689 +0.33(+1.32%)
Nov 12, 2012 25.10 25.19 24.90 25.05 69,953 +0.14(+0.56%)
Nov 09, 2012 24.75 25.18 24.75 24.91 58,988 -0.43(-1.70%)
Nov 08, 2012 25.69 25.69 25.29 25.34 9,515 -0.16(-0.63%)
Nov 07, 2012 25.58 25.59 25.25 25.50 19,920 +0.50(+2.00%)
Nov 06, 2012 24.95 25.23 24.94 25.00 43,486 +0.14(+0.56%)
Nov 05, 2012 24.79 24.88 24.57 24.86 18,359 +0.13(+0.53%)
Nov 02, 2012 25.25 25.25 24.73 24.73 47,622 -0.43(-1.71%)
Nov 01, 2012 25.54 25.66 24.96 25.16 56,243 +0.21(+0.84%)
Oct 31, 2012 25.26 25.72 24.93 24.95 37,731 -0.20(-0.80%)
Oct 26, 2012 25.15 25.15 25.15 0 -0.33(-1.30%)
Oct 25, 2012 26.01 26.24 25.48 25.48 97,508 -0.46(-1.77%)
Oct 24, 2012 26.08 26.15 25.90 25.94 40,550 +0.05(+0.19%)
Oct 23, 2012 25.85 26.25 25.69 25.89 35,268 -0.39(-1.48%)
Oct 19, 2012 26.63 26.63 26.17 26.28 81,255 -0.87(-3.20%)
Oct 18, 2012 26.95 27.40 26.95 27.15 33,021 -0.15(-0.55%)
Oct 17, 2012 27.10 27.50 27.10 27.30 18,903 +0.53(+1.98%)
Oct 16, 2012 25.98 26.77 25.98 26.77 24,141 +1.24(+4.86%)
Oct 15, 2012 25.26 25.53 25.10 25.53 15,404 +0.71(+2.86%)
Oct 12, 2012 25.06 25.16 24.66 24.82 27,032 -0.01(-0.04%)
Oct 11, 2012 25.01 25.17 24.83 24.83 28,416 +0.76(+3.16%)
Oct 10, 2012 24.41 24.44 24.01 24.07 11,733 -0.23(-0.95%)
Oct 09, 2012 24.77 24.95 24.30 24.30 9,090 -0.81(-3.23%)
Oct 08, 2012 25.09 25.16 24.93 25.11 15,706 -0.28(-1.10%)
Oct 06, 2012 25.64 25.85 25.34 25.39 17,690 +0.00(+0.00%)
Oct 05, 2012 25.64 25.85 25.34 25.39 17,690 +0.56(+2.26%)
Oct 04, 2012 24.67 25.04 24.61 24.83 10,301 +0.44(+1.80%)
Oct 03, 2012 24.46 24.47 24.24 24.39 27,071 +0.23(+0.95%)
Oct 02, 2012 24.86 24.86 24.07 24.16 21,865 -0.03(-0.12%)
Oct 01, 2012 24.50 24.79 24.19 24.19 44,195 +0.48(+2.02%)
Sep 28, 2012 24.20 24.20 23.52 23.71 27,461 -1.14(-4.59%)
Sep 27, 2012 24.29 25.00 24.07 24.85 78,259 +0.85(+3.54%)
Sep 26, 2012 24.25 24.25 23.88 24.00 30,673 -0.82(-3.30%)
Sep 25, 2012 25.25 25.60 24.79 24.82 35,210 -0.33(-1.31%)
Sep 24, 2012 25.24 25.39 25.06 25.15 30,204 -0.46(-1.80%)
Sep 21, 2012 25.75 25.80 25.50 25.61 30,459 +0.59(+2.36%)
Sep 20, 2012 24.73 25.30 24.57 25.02 55,270 -0.62(-2.42%)
Sep 19, 2012 25.35 25.85 25.20 25.64 135,506 +0.00(+0.00%)
Sep 18, 2012 25.58 25.84 25.50 25.64 71,337 -0.61(-2.32%)
Sep 17, 2012 26.31 26.57 26.12 26.25 19,922 +0.19(+0.73%)
Sep 14, 2012 25.89 26.30 25.79 26.06 78,622 +0.51(+2.00%)
Sep 13, 2012 24.56 25.58 24.42 25.55 43,857 +0.60(+2.40%)
Sep 12, 2012 25.19 25.28 24.85 24.95 193,063 -0.04(-0.16%)
Sep 11, 2012 24.52 25.13 24.52 24.99 53,976 +0.93(+3.87%)
Sep 10, 2012 24.49 24.60 24.06 24.06 32,445 -0.17(-0.70%)
Sep 07, 2012 24.40 24.55 24.07 24.23 100,862 +0.74(+3.15%)
Sep 06, 2012 22.61 23.61 22.61 23.49 53,886 +1.29(+5.81%)
Sep 05, 2012 22.14 22.32 22.09 22.20 37,666 +0.45(+2.07%)
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.