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 (%)
Jul 31, 2009 36.10 36.70 36.07 36.40 49,088 +1.34(+3.82%)
Jul 30, 2009 35.13 35.81 35.06 35.06 40,103 +0.59(+1.71%)
Jul 29, 2009 34.80 34.96 34.18 34.47 49,517 -0.17(-0.49%)
Jul 28, 2009 34.60 36.26 34.22 34.64 180,473 -1.81(-4.97%)
Jul 27, 2009 36.25 36.70 35.98 36.45 49,531 -0.15(-0.41%)
Jul 24, 2009 36.55 36.82 36.15 36.60 53,763 +0.24(+0.66%)
Jul 23, 2009 35.10 36.75 35.05 36.36 43,794 +0.86(+2.42%)
Jul 22, 2009 34.65 35.90 34.65 35.50 48,242 +0.31(+0.88%)
Jul 21, 2009 35.88 35.88 35.00 35.19 57,072 -0.74(-2.06%)
Jul 20, 2009 35.69 36.18 35.54 35.93 44,477 +0.93(+2.66%)
Jul 17, 2009 35.16 35.30 34.84 35.00 58,807 -0.15(-0.43%)
Jul 16, 2009 35.04 35.33 34.66 35.15 113,484 +0.93(+2.72%)
Jul 15, 2009 33.78 34.40 33.75 34.22 39,590 +0.97(+2.92%)
Jul 14, 2009 33.29 33.55 33.05 33.25 45,375 +0.50(+1.53%)
Jul 13, 2009 32.28 32.75 31.71 32.75 134,699 +1.08(+3.41%)
Jul 10, 2009 31.86 32.26 31.33 31.67 165,253 -0.58(-1.80%)
Jul 09, 2009 32.13 32.63 31.97 32.25 85,299 +0.59(+1.86%)
Jul 08, 2009 31.90 32.27 31.11 31.66 189,136 -0.61(-1.89%)
Jul 07, 2009 32.96 33.10 32.27 32.27 60,468 -0.33(-1.01%)
Jul 06, 2009 32.18 32.77 31.97 32.60 49,650 +0.82(+2.58%)
Jul 02, 2009 32.58 32.58 31.60 31.78 90,320 -1.47(-4.42%)
Jul 01, 2009 33.25 33.69 33.20 33.25 35,714 +0.82(+2.53%)
Jun 30, 2009 33.40 33.48 32.25 32.43 125,230 -0.82(-2.47%)
Jun 29, 2009 33.10 33.48 32.85 33.25 56,974 +0.70(+2.15%)
Jun 26, 2009 32.91 33.05 32.17 32.55 48,236 -0.30(-0.91%)
Jun 25, 2009 32.13 32.85 32.00 32.85 63,321 +1.50(+4.78%)
Jun 24, 2009 31.93 32.52 31.25 31.35 93,019 +0.42(+1.36%)
Jun 23, 2009 30.93 31.16 30.40 30.93 71,896 +0.43(+1.41%)
Jun 22, 2009 31.23 31.30 30.35 30.50 48,808 -1.85(-5.72%)
Jun 19, 2009 32.85 33.09 32.20 32.35 64,490 -0.15(-0.46%)
Jun 18, 2009 31.90 33.00 31.84 32.50 52,421 +0.29(+0.90%)
Jun 17, 2009 32.25 32.60 31.44 32.21 168,036 -0.21(-0.65%)
Jun 16, 2009 33.41 33.41 32.33 32.42 68,859 -1.18(-3.51%)
Jun 15, 2009 34.89 35.00 33.31 33.60 74,297 -1.26(-3.61%)
Jun 12, 2009 34.80 35.10 34.65 34.86 51,017 +0.25(+0.72%)
Jun 11, 2009 34.47 35.13 34.00 34.61 54,600 +1.21(+3.62%)
Jun 10, 2009 34.35 35.00 33.00 33.40 75,503 -0.25(-0.74%)
Jun 09, 2009 33.60 33.90 33.36 33.65 44,492 +0.40(+1.20%)
Jun 08, 2009 32.75 33.29 32.57 33.25 45,979 +0.25(+0.76%)
Jun 05, 2009 33.86 33.96 32.87 33.00 40,508 -0.75(-2.22%)
Jun 04, 2009 34.00 34.30 33.38 33.75 64,644 +0.30(+0.90%)
Jun 03, 2009 33.45 33.75 32.88 33.45 89,932 -0.71(-2.08%)
Jun 02, 2009 33.90 34.49 33.87 34.16 158,510 +0.58(+1.73%)
Jun 01, 2009 33.85 34.00 33.38 33.58 115,650 -1.09(-3.14%)
May 29, 2009 34.07 34.67 33.85 34.67 57,767 +1.29(+3.86%)
May 28, 2009 33.20 33.59 32.67 33.38 74,896 +0.87(+2.68%)
May 27, 2009 33.40 33.60 32.24 32.51 98,270 -0.64(-1.93%)
May 26, 2009 31.45 33.30 31.45 33.15 94,063 +1.30(+4.08%)
May 22, 2009 32.20 32.47 31.85 31.85 55,320 +0.65(+2.08%)
May 21, 2009 31.00 31.45 30.80 31.20 89,982 +0.81(+2.67%)
May 20, 2009 31.56 31.85 30.34 30.39 110,243 -1.10(-3.49%)
May 19, 2009 31.27 31.90 31.25 31.49 71,974 +0.62(+2.01%)
May 18, 2009 29.38 30.95 29.38 30.87 46,750 +1.59(+5.43%)
May 17, 2009 28.95 29.55 28.55 29.28 22,964 +0.38(+1.31%)
May 15, 2009 28.95 29.55 28.55 28.90 174,495 -0.69(-2.33%)
May 14, 2009 28.50 29.95 28.40 29.59 119,826 +1.27(+4.48%)
May 13, 2009 29.15 29.48 28.26 28.32 64,482 -3.00(-9.58%)
May 12, 2009 31.55 31.99 30.80 31.32 129,564 -0.18(-0.57%)
May 11, 2009 30.85 31.72 30.47 31.50 296,987 -0.42(-1.32%)
May 08, 2009 31.55 32.00 30.85 31.92 128,152 +2.20(+7.40%)
May 07, 2009 31.20 32.65 29.47 29.72 284,953 -0.89(-2.91%)
May 06, 2009 30.25 31.03 29.77 30.61 84,201 +2.66(+9.52%)
May 05, 2009 28.85 28.93 27.95 27.95 62,489 -0.65(-2.27%)
May 04, 2009 28.15 28.60 28.15 28.60 109,982 +2.45(+9.37%)
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.