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 (%)
Aug 31, 2006 53.55 53.60 53.00 53.55 50,579 -0.40(-0.74%)
Aug 30, 2006 53.95 54.05 53.55 53.95 102,335 +0.55(+1.03%)
Aug 29, 2006 53.40 53.95 53.15 53.40 25,398 +0.20(+0.38%)
Aug 28, 2006 53.20 53.35 52.75 53.20 33,650 +0.35(+0.66%)
Aug 25, 2006 52.85 52.85 52.15 52.85 91,562 +0.25(+0.48%)
Aug 24, 2006 52.60 53.00 52.35 52.60 82,820 +0.70(+1.35%)
Aug 23, 2006 51.90 52.70 51.80 51.90 56,891 -0.70(-1.33%)
Aug 22, 2006 52.60 53.00 52.20 52.60 70,333 +0.00(+0.00%)
Aug 21, 2006 52.60 53.30 52.60 52.60 49,672 -1.00(-1.87%)
Aug 18, 2006 53.60 53.60 53.05 53.60 60,976 -0.15(-0.28%)
Aug 17, 2006 53.75 54.15 53.40 53.75 44,094 -0.40(-0.74%)
Aug 16, 2006 54.15 54.15 53.55 54.15 84,702 +0.40(+0.74%)
Aug 15, 2006 53.75 53.75 52.50 53.75 102,533 +2.25(+4.37%)
Aug 14, 2006 51.50 52.35 51.50 51.50 174,094 -0.10(-0.19%)
Aug 11, 2006 51.60 51.87 51.40 51.60 121,095 +0.15(+0.29%)
Aug 10, 2006 51.45 51.55 50.95 51.45 96,643 +0.05(+0.10%)
Aug 09, 2006 51.40 52.10 50.90 51.40 527,044 +0.40(+0.78%)
Aug 08, 2006 51.00 51.45 50.80 51.00 146,572 +0.20(+0.39%)
Aug 07, 2006 50.80 50.90 50.40 50.80 120,924 -1.05(-2.03%)
Aug 04, 2006 51.85 51.85 51.40 51.85 96,238 +1.95(+3.91%)
Aug 03, 2006 49.90 50.15 49.50 49.90 24,141 -0.40(-0.80%)
Aug 02, 2006 50.30 50.30 49.85 50.30 23,260 +2.25(+4.68%)
Aug 01, 2006 48.05 48.25 47.50 48.05 31,150 -0.60(-1.23%)
Jul 31, 2006 48.65 49.00 48.65 48.65 30,737 -1.10(-2.21%)
Jul 28, 2006 49.75 49.75 48.00 49.75 41,075 +1.20(+2.47%)
Jul 27, 2006 48.55 48.95 48.20 48.55 43,173 +1.05(+2.21%)
Jul 26, 2006 47.50 47.70 47.00 47.50 28,125 +0.60(+1.28%)
Jul 25, 2006 46.90 47.40 46.75 46.90 33,732 -0.55(-1.16%)
Jul 24, 2006 47.45 47.45 46.25 47.45 34,162 +1.25(+2.71%)
Jul 21, 2006 46.20 46.30 45.80 46.20 26,450 +0.35(+0.76%)
Jul 20, 2006 45.85 46.90 45.85 45.85 29,422 -0.50(-1.08%)
Jul 19, 2006 46.35 46.35 44.40 46.35 35,545 +1.80(+4.04%)
Jul 18, 2006 44.55 44.75 44.10 44.55 37,445 -0.35(-0.78%)
Jul 17, 2006 44.90 45.50 44.45 44.90 55,170 -1.00(-2.18%)
Jul 14, 2006 45.90 46.85 45.55 45.90 113,696 -0.95(-2.03%)
Jul 13, 2006 46.85 47.35 46.60 46.85 653,244 -1.55(-3.20%)
Jul 12, 2006 48.40 48.60 47.75 48.40 273,926 -0.25(-0.51%)
Jul 11, 2006 49.00 48.80 48.10 48.65 366,672 -0.35(-0.71%)
Jul 10, 2006 49.00 49.25 48.65 49.00 179,478 +0.15(+0.31%)
Jul 07, 2006 48.85 49.30 48.60 48.85 43,404 -0.40(-0.81%)
Jul 06, 2006 49.25 49.25 48.15 49.25 262,241 +1.40(+2.93%)
Jul 05, 2006 47.85 48.20 47.60 47.85 34,388 -0.50(-1.03%)
Jul 03, 2006 48.35 48.40 47.90 48.35 12,310 +0.15(+0.31%)
Jun 30, 2006 48.20 48.25 47.55 48.20 28,085 +0.75(+1.58%)
Jun 29, 2006 47.45 47.45 47.45 47.45 0 +2.05(+4.52%)
Jun 28, 2006 45.40 45.55 44.85 45.40 23,499 +0.50(+1.11%)
Jun 27, 2006 44.90 45.75 44.85 44.90 52,022 -0.75(-1.64%)
Jun 23, 2006 45.65 45.65 45.00 45.65 21,313 +0.15(+0.33%)
Jun 22, 2006 45.50 45.90 45.25 45.50 24,757 -0.30(-0.66%)
Jun 21, 2006 45.80 45.90 44.90 45.80 42,282 +0.80(+1.78%)
Jun 20, 2006 45.00 45.20 44.80 45.00 32,790 +0.50(+1.12%)
Jun 19, 2006 44.50 45.20 44.50 44.50 21,338 +0.00(+0.00%)
Jun 16, 2006 44.50 45.00 44.25 44.50 33,547 -0.50(-1.11%)
Jun 15, 2006 45.00 45.00 43.30 45.00 20,040 +2.10(+4.90%)
Jun 14, 2006 42.90 43.10 42.35 42.90 29,320 +1.15(+2.75%)
Jun 13, 2006 41.75 42.75 41.75 41.75 305,071 -2.30(-5.22%)
Jun 12, 2006 44.05 44.45 41.10 44.05 41,136 -0.50(-1.12%)
Jun 09, 2006 44.55 45.00 44.35 44.55 32,818 -0.15(-0.34%)
Jun 08, 2006 44.70 44.80 43.90 44.70 28,590 -1.70(-3.66%)
Jun 07, 2006 46.40 46.45 45.65 46.40 33,886 +0.25(+0.54%)
Jun 06, 2006 46.15 46.15 45.50 46.15 25,985 -0.10(-0.22%)
Jun 05, 2006 46.25 47.40 46.25 46.25 36,046 -1.45(-3.04%)
Jun 02, 2006 47.70 47.76 47.25 47.70 45,089 +0.70(+1.49%)
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.