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 30, 2002 23.50 23.50 23.50 23.50 0 -0.65(-2.69%)
Aug 29, 2002 24.15 24.15 24.15 24.15 0 -1.10(-4.36%)
Aug 28, 2002 25.25 25.25 25.25 25.25 0 +0.95(+3.91%)
Aug 27, 2002 24.30 24.30 24.30 24.30 0 -0.15(-0.61%)
Aug 26, 2002 24.45 24.45 24.45 24.45 0 -0.65(-2.59%)
Aug 23, 2002 25.10 25.10 25.10 25.10 0 +0.60(+2.45%)
Aug 22, 2002 24.50 24.50 24.50 24.50 0 -0.10(-0.41%)
Aug 21, 2002 24.60 24.60 24.60 24.60 0 -0.15(-0.61%)
Aug 20, 2002 24.75 24.75 24.75 24.75 0 +1.02(+4.30%)
Aug 16, 2002 23.73 23.73 23.73 23.73 0 +1.03(+4.54%)
Aug 15, 2002 22.70 22.70 22.70 22.70 0 -1.05(-4.42%)
Aug 14, 2002 23.75 23.75 23.75 23.75 0 +0.25(+1.06%)
Aug 13, 2002 23.50 23.50 23.50 23.50 0 -0.20(-0.84%)
Aug 12, 2002 23.70 23.70 23.70 23.70 0 +1.15(+5.10%)
Aug 07, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 06, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 05, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 02, 2002 22.55 22.55 22.55 22.55 0 +0.80(+3.68%)
Aug 01, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 31, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 30, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 29, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 26, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 25, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 24, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 23, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 22, 2002 21.75 21.75 21.75 21.75 0 -2.00(-8.42%)
Jul 19, 2002 23.75 23.75 23.75 23.75 0 +0.50(+2.15%)
Jul 17, 2002 23.25 23.25 23.25 23.25 0 -0.85(-3.53%)
Jul 12, 2002 24.10 24.10 24.10 24.10 0 -1.15(-4.55%)
Jul 11, 2002 25.25 25.25 25.25 25.25 0 -1.00(-3.81%)
Jul 10, 2002 26.25 26.25 26.25 26.25 0 -1.03(-3.78%)
Jul 09, 2002 27.28 27.28 27.28 27.28 0 +0.88(+3.33%)
Jul 08, 2002 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Jul 05, 2002 24.60 26.43 25.85 26.40 13,000 +1.80(+7.32%)
Jul 04, 2002 24.60 25.30 24.10 24.60 35,100 +0.25(+1.03%)
Jul 03, 2002 24.35 24.35 24.35 24.35 0 -2.55(-9.48%)
Jul 02, 2002 26.90 26.90 26.90 26.90 0 -1.20(-4.27%)
Jul 01, 2002 28.10 28.10 28.10 28.10 0 +2.55(+9.98%)
Jun 28, 2002 25.55 25.55 25.55 25.55 0 +0.30(+1.19%)
Jun 27, 2002 25.25 25.25 25.25 25.25 0 -1.05(-3.99%)
Jun 26, 2002 26.30 26.30 26.30 26.30 0 +0.70(+2.73%)
Jun 25, 2002 25.60 25.60 25.60 25.60 0 -0.15(-0.58%)
Jun 21, 2002 25.75 25.75 25.75 25.75 0 -0.35(-1.34%)
Jun 20, 2002 26.10 26.10 26.10 26.10 0 -0.75(-2.79%)
Jun 19, 2002 26.85 26.85 26.85 26.85 0 +0.70(+2.68%)
Jun 18, 2002 26.15 26.15 26.15 26.15 0 +1.10(+4.39%)
Jun 17, 2002 25.05 25.05 25.05 25.05 0 -1.00(-3.84%)
Jun 14, 2002 26.05 26.05 26.05 26.05 0 -0.95(-3.52%)
Jun 12, 2002 27.00 27.00 27.00 27.00 0 +0.55(+2.08%)
Jun 11, 2002 26.45 26.45 26.45 26.45 0 -0.80(-2.94%)
Jun 10, 2002 27.25 27.25 27.25 27.25 0 -0.50(-1.80%)
Jun 07, 2002 27.75 27.75 27.75 27.75 0 +1.00(+3.74%)
Jun 06, 2002 26.75 26.75 26.75 26.75 0 -0.25(-0.93%)
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.