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 (%)
Nov 30, 2009 41.21 42.07 41.10 42.05 209,947 +0.90(+2.19%)
Nov 27, 2009 40.24 41.58 40.24 41.15 29,559 -1.70(-3.97%)
Nov 25, 2009 42.90 43.01 42.60 42.85 27,823 +0.40(+0.94%)
Nov 24, 2009 42.84 42.84 42.25 42.45 37,843 -0.90(-2.08%)
Nov 23, 2009 43.35 43.75 43.10 43.35 35,610 +1.40(+3.34%)
Nov 20, 2009 42.00 42.26 41.71 41.95 44,812 -0.60(-1.41%)
Nov 19, 2009 43.06 43.15 42.12 42.55 148,166 -0.60(-1.39%)
Nov 18, 2009 43.47 43.55 42.85 43.15 48,198 +0.05(+0.12%)
Nov 17, 2009 42.71 43.10 42.25 43.10 39,473 -0.22(-0.51%)
Nov 16, 2009 43.22 43.77 43.15 43.32 84,769 +0.42(+0.98%)
Nov 13, 2009 42.60 43.20 42.19 42.90 56,180 +0.65(+1.54%)
Nov 12, 2009 43.00 43.35 42.05 42.25 33,883 -1.10(-2.54%)
Nov 11, 2009 43.58 43.99 43.22 43.35 38,794 +0.53(+1.24%)
Nov 10, 2009 42.45 43.15 42.45 42.82 77,388 -0.28(-0.65%)
Nov 09, 2009 42.25 43.14 42.09 43.10 40,819 +2.10(+5.12%)
Nov 06, 2009 40.65 41.41 40.65 41.00 61,320 +0.00(+0.00%)
Nov 05, 2009 40.05 41.20 40.01 41.00 700,029 +2.56(+6.66%)
Nov 04, 2009 38.50 39.30 38.40 38.44 79,286 +0.78(+2.07%)
Nov 03, 2009 37.20 38.04 37.13 37.66 53,581 -1.37(-3.51%)
Nov 02, 2009 38.53 39.55 38.33 39.03 75,261 +1.34(+3.56%)
Oct 30, 2009 39.35 39.61 37.45 37.69 48,857 -2.51(-6.24%)
Oct 29, 2009 39.85 46.73 39.03 40.20 46,313 +1.30(+3.34%)
Oct 28, 2009 39.30 39.55 38.90 38.90 37,719 -1.30(-3.23%)
Oct 27, 2009 40.55 40.90 40.01 40.20 74,552 -0.90(-2.19%)
Oct 26, 2009 42.30 43.40 40.99 41.10 66,939 -1.90(-4.42%)
Oct 23, 2009 43.45 43.50 42.94 43.00 44,850 +0.09(+0.21%)
Oct 22, 2009 41.75 43.25 41.75 42.91 34,504 +0.66(+1.56%)
Oct 21, 2009 42.14 43.25 42.14 42.25 76,551 -0.45(-1.05%)
Oct 20, 2009 42.75 42.90 42.50 42.70 39,632 -0.29(-0.67%)
Oct 19, 2009 41.75 42.99 41.75 42.99 49,271 +1.24(+2.97%)
Oct 16, 2009 41.98 42.10 41.35 41.75 137,188 -1.70(-3.91%)
Oct 15, 2009 42.51 44.15 42.27 43.45 124,357 +0.65(+1.52%)
Oct 14, 2009 41.10 43.00 41.10 42.80 50,178 +1.56(+3.78%)
Oct 13, 2009 40.80 41.65 40.80 41.24 51,393 +0.35(+0.86%)
Oct 12, 2009 40.59 41.16 40.59 40.89 19,696 +0.78(+1.94%)
Oct 09, 2009 39.85 40.50 39.85 40.11 56,647 -0.26(-0.64%)
Oct 08, 2009 40.11 40.91 40.03 40.37 109,169 +0.22(+0.54%)
Oct 07, 2009 39.90 40.29 39.55 40.15 80,962 -0.55(-1.35%)
Oct 06, 2009 39.65 40.85 39.65 40.70 95,310 +1.70(+4.36%)
Oct 05, 2009 38.00 39.34 37.41 39.00 129,169 +0.35(+0.91%)
Oct 02, 2009 37.77 38.70 37.77 38.65 73,831 -0.50(-1.28%)
Oct 01, 2009 40.00 40.59 38.90 39.15 96,536 -2.15(-5.21%)
Sep 30, 2009 41.50 41.90 40.89 41.30 36,924 -0.91(-2.16%)
Sep 29, 2009 42.30 42.51 41.67 42.21 167,472 +0.95(+2.30%)
Sep 28, 2009 40.55 41.65 40.55 41.26 174,050 +0.86(+2.13%)
Sep 25, 2009 40.42 40.80 40.10 40.40 49,894 -0.10(-0.25%)
Sep 24, 2009 41.90 42.15 40.20 40.50 48,041 -0.70(-1.70%)
Sep 23, 2009 41.60 42.10 41.20 41.20 94,447 +0.01(+0.02%)
Sep 22, 2009 41.55 41.60 40.89 41.19 42,677 -0.08(-0.19%)
Sep 21, 2009 40.79 41.31 40.55 41.27 45,503 -0.64(-1.53%)
Sep 18, 2009 42.35 42.45 41.75 41.91 35,035 +0.31(+0.75%)
Sep 17, 2009 41.18 42.43 41.18 41.60 56,816 +0.14(+0.34%)
Sep 16, 2009 40.83 41.46 40.51 41.46 57,394 +2.11(+5.36%)
Sep 15, 2009 38.90 39.35 38.60 39.35 35,336 +0.95(+2.47%)
Sep 14, 2009 37.39 38.50 37.39 38.40 26,281 +0.03(+0.08%)
Sep 11, 2009 38.85 38.89 38.25 38.37 38,375 -0.44(-1.13%)
Sep 10, 2009 38.40 38.91 38.20 38.81 38,481 -0.49(-1.25%)
Sep 09, 2009 39.05 39.60 38.92 39.30 30,083 +0.46(+1.18%)
Sep 08, 2009 39.15 39.28 38.74 38.84 34,154 -0.66(-1.67%)
Sep 04, 2009 38.40 39.59 38.37 39.50 53,498 +1.20(+3.13%)
Sep 03, 2009 38.60 38.66 37.99 38.30 30,749 +0.20(+0.52%)
Sep 02, 2009 37.89 38.56 37.89 38.10 33,609 +0.15(+0.40%)
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.