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 (%)
Mar 31, 2008 50.70 50.80 50.10 50.70 36,641 +0.45(+0.90%)
Mar 28, 2008 50.16 51.40 50.25 50.25 44,815 +0.09(+0.18%)
Mar 27, 2008 50.45 51.55 50.16 50.16 84,926 -0.29(-0.57%)
Mar 26, 2008 50.25 50.45 49.25 50.45 68,879 +1.32(+2.69%)
Mar 25, 2008 0.2500 49.13 49.13 49.13 93,988 +0.00(+0.00%)
Mar 24, 2008 48.25 49.35 47.35 49.13 48,105 +0.88(+1.82%)
Mar 21, 2008 48.25 48.30 45.45 48.25 54,932 +0.00(+0.00%)
Mar 20, 2008 48.25 48.30 45.45 48.25 54,932 +1.74(+3.74%)
Mar 19, 2008 46.51 49.05 46.51 46.51 63,646 +0.66(+1.44%)
Mar 18, 2008 42.85 46.19 44.85 45.85 72,941 +3.00(+7.00%)
Mar 17, 2008 42.85 43.35 41.60 42.85 98,593 -0.90(-2.06%)
Mar 14, 2008 45.55 45.70 43.00 43.75 44,738 -1.80(-3.95%)
Mar 13, 2008 45.54 45.80 43.95 45.55 67,985 +0.01(+0.02%)
Mar 12, 2008 45.54 47.00 45.53 45.54 41,954 +0.15(+0.33%)
Mar 11, 2008 45.39 45.55 44.30 45.39 56,551 +2.64(+6.18%)
Mar 10, 2008 42.75 44.15 42.59 42.75 116,962 -1.29(-2.93%)
Mar 07, 2008 44.04 44.60 43.25 44.04 43,857 -0.11(-0.25%)
Mar 06, 2008 45.26 45.15 44.10 44.15 39,327 -1.11(-2.45%)
Mar 05, 2008 44.65 45.91 44.95 45.26 90,136 +0.61(+1.37%)
Mar 04, 2008 44.65 44.95 44.15 44.65 93,960 +0.17(+0.38%)
Mar 03, 2008 44.48 45.00 44.40 44.48 82,151 +0.23(+0.52%)
Feb 29, 2008 46.70 45.70 44.25 44.25 63,338 -2.45(-5.25%)
Feb 28, 2008 46.70 46.90 46.00 46.70 46,547 -1.20(-2.51%)
Feb 27, 2008 47.90 48.65 47.30 47.90 39,721 -0.60(-1.24%)
Feb 26, 2008 48.50 48.93 47.15 48.50 49,670 +0.40(+0.83%)
Feb 25, 2008 48.10 48.45 46.90 48.10 50,127 +2.50(+5.48%)
Feb 22, 2008 45.55 46.40 44.95 45.60 40,095 +0.05(+0.11%)
Feb 21, 2008 44.15 46.05 45.10 45.55 42,365 +1.40(+3.17%)
Feb 20, 2008 44.06 44.45 43.30 44.15 61,641 +0.09(+0.20%)
Feb 19, 2008 43.40 44.95 43.95 44.06 47,953 +0.66(+1.52%)
Feb 18, 2008 43.40 44.10 43.25 43.40 102,656 +0.00(+0.00%)
Feb 15, 2008 43.40 44.10 43.25 43.40 102,656 -1.00(-2.25%)
Feb 14, 2008 44.40 45.20 44.40 44.40 218,431 -0.60(-1.33%)
Feb 13, 2008 45.00 45.10 44.45 45.00 44,931 +1.10(+2.51%)
Feb 12, 2008 43.90 44.35 43.55 43.90 53,666 +1.25(+2.93%)
Feb 11, 2008 42.65 43.05 41.95 42.65 34,264 +0.25(+0.59%)
Feb 08, 2008 42.40 43.00 42.17 42.40 85,296 -1.15(-2.64%)
Feb 07, 2008 44.00 44.35 43.45 43.55 29,364 -0.45(-1.02%)
Feb 06, 2008 44.00 45.15 43.90 44.00 43,657 -0.45(-1.01%)
Feb 05, 2008 48.20 45.85 44.45 44.45 67,601 -3.75(-7.78%)
Feb 04, 2008 48.45 48.55 47.75 48.20 60,361 -0.25(-0.52%)
Feb 01, 2008 49.95 48.90 47.55 48.45 45,013 -1.50(-3.00%)
Jan 31, 2008 49.95 49.95 47.80 49.95 42,877 +0.45(+0.91%)
Jan 30, 2008 49.50 50.75 48.70 49.50 81,596 -0.30(-0.60%)
Jan 29, 2008 49.80 50.50 49.10 49.80 68,201 +0.30(+0.61%)
Jan 28, 2008 47.30 49.50 47.65 49.50 72,085 +2.20(+4.65%)
Jan 25, 2008 50.30 49.80 47.12 47.30 297,690 -3.00(-5.96%)
Jan 24, 2008 50.30 50.45 49.35 50.30 141,902 +2.70(+5.67%)
Jan 23, 2008 47.60 48.00 45.05 47.60 118,125 -1.85(-3.74%)
Jan 22, 2008 50.50 49.75 46.70 49.45 135,069 -1.05(-2.08%)
Jan 21, 2008 50.50 52.65 50.45 50.50 79,263 +0.00(+0.00%)
Jan 18, 2008 50.50 52.65 50.45 50.50 79,263 -1.50(-2.88%)
Jan 17, 2008 52.00 54.40 52.00 52.00 65,062 -1.75(-3.26%)
Jan 16, 2008 53.75 54.90 53.30 53.75 56,234 +0.40(+0.75%)
Jan 15, 2008 54.80 54.85 53.30 53.35 69,611 -1.45(-2.65%)
Jan 14, 2008 53.60 55.20 54.70 54.80 49,972 +1.20(+2.24%)
Jan 11, 2008 53.60 54.10 53.05 53.60 69,277 -0.10(-0.19%)
Jan 10, 2008 53.70 53.70 52.20 53.70 54,289 +0.70(+1.32%)
Jan 09, 2008 52.05 53.00 51.75 53.00 82,929 +0.95(+1.83%)
Jan 08, 2008 52.05 53.35 52.00 52.05 56,595 -1.55(-2.89%)
Jan 07, 2008 53.00 54.00 52.95 53.60 84,835 +0.60(+1.13%)
Jan 04, 2008 53.00 53.73 52.85 53.00 70,465 -0.90(-1.67%)
Jan 03, 2008 53.90 54.25 53.50 53.90 62,505 +0.19(+0.35%)
Jan 02, 2008 54.15 54.65 53.65 53.71 53,153 -0.44(-0.81%)
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.