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 (%)
Jan 31, 2014 38.59 39.50 38.51 38.87 0 -0.88(-2.21%)
Jan 30, 2014 39.43 39.80 39.34 39.75 65,484 +0.42(+1.07%)
Jan 29, 2014 38.94 39.65 38.93 39.33 51,147 -0.66(-1.66%)
Jan 28, 2014 39.63 40.03 39.63 39.99 417,044 +1.07(+2.75%)
Jan 27, 2014 39.15 39.29 38.71 38.92 117,973 +0.31(+0.82%)
Jan 24, 2014 39.39 39.50 38.59 38.61 0 -1.44(-3.60%)
Jan 23, 2014 40.28 40.34 39.91 40.05 44,414 +0.00(+0.00%)
Jan 22, 2014 39.99 40.13 39.74 40.05 58,623 -0.24(-0.60%)
Jan 21, 2014 40.23 40.31 39.74 40.29 313,417 +1.40(+3.60%)
Jan 17, 2014 38.89 38.89 38.89 0 -1.16(-2.90%)
Jan 16, 2014 40.27 40.32 39.77 40.05 395,086 -0.73(-1.79%)
Jan 15, 2014 39.74 40.80 39.74 40.78 192,490 +1.04(+2.62%)
Jan 14, 2014 39.55 39.74 39.25 39.74 176,507 +0.45(+1.15%)
Jan 13, 2014 39.26 39.63 39.26 39.29 1,068,984 -0.10(-0.25%)
Jan 10, 2014 39.18 39.45 38.97 39.39 104,211 +0.11(+0.28%)
Jan 09, 2014 39.58 39.89 38.85 39.28 2,573,942 -0.39(-0.98%)
Jan 08, 2014 39.78 39.80 39.43 39.67 695,074 +0.57(+1.46%)
Jan 07, 2014 39.10 39.20 38.93 39.10 54,076 +0.97(+2.54%)
Jan 06, 2014 38.17 38.24 37.97 38.13 43,393 +0.29(+0.77%)
Jan 03, 2014 37.90 38.03 37.83 37.84 0 -0.06(-0.16%)
Jan 02, 2014 38.16 38.16 37.83 37.90 42,967 -1.30(-3.32%)
Dec 31, 2013 39.20 39.20 39.20 0 +0.06(+0.15%)
Dec 30, 2013 38.96 39.14 38.96 39.14 40,233 +0.29(+0.75%)
Dec 27, 2013 38.69 38.87 38.67 38.85 0 +0.17(+0.44%)
Dec 26, 2013 38.13 38.69 38.13 38.68 60,949 +0.38(+0.99%)
Dec 24, 2013 38.23 38.30 38.08 38.30 34,153 +0.16(+0.42%)
Dec 23, 2013 38.00 38.20 37.99 38.14 67,321 +0.66(+1.76%)
Dec 20, 2013 37.25 37.66 37.25 37.48 25,456 +0.40(+1.08%)
Dec 19, 2013 36.90 37.10 36.63 37.08 201,716 -0.21(-0.56%)
Dec 18, 2013 36.95 37.47 36.66 37.29 53,355 +0.85(+2.33%)
Dec 17, 2013 36.56 36.56 36.17 36.44 37,924 -0.55(-1.50%)
Dec 16, 2013 37.04 37.37 36.85 36.99 56,709 +0.59(+1.61%)
Dec 13, 2013 36.77 36.77 36.36 36.41 51,309 +0.19(+0.52%)
Dec 12, 2013 36.19 36.43 36.15 36.22 64,956 -0.20(-0.55%)
Dec 11, 2013 36.98 37.06 36.42 36.42 44,509 -0.14(-0.38%)
Dec 10, 2013 36.51 36.85 36.47 36.56 30,671 -0.10(-0.27%)
Dec 09, 2013 36.47 36.68 36.40 36.66 25,302 +0.26(+0.71%)
Dec 06, 2013 36.20 36.51 35.96 36.40 42,138 +0.99(+2.80%)
Dec 05, 2013 35.82 35.85 35.33 35.41 55,304 -0.41(-1.14%)
Dec 04, 2013 35.58 35.99 35.48 35.82 216,662 -0.57(-1.57%)
Dec 03, 2013 36.49 36.64 36.15 36.39 58,134 -0.71(-1.91%)
Dec 02, 2013 37.36 37.45 37.08 37.10 35,807 -0.50(-1.33%)
Nov 29, 2013 37.85 37.91 37.60 37.60 17,044 +0.30(+0.80%)
Nov 27, 2013 37.50 37.55 37.22 37.30 43,112 -0.07(-0.19%)
Nov 26, 2013 37.22 37.39 37.05 37.37 54,616 +0.37(+1.00%)
Nov 25, 2013 37.06 37.15 36.91 37.00 38,498 -0.13(-0.35%)
Nov 22, 2013 36.90 37.15 36.85 37.13 66,696 +0.57(+1.55%)
Nov 21, 2013 36.43 36.61 36.33 36.56 30,035 +0.65(+1.81%)
Nov 20, 2013 36.49 36.66 35.81 35.92 105,417 -0.49(-1.36%)
Nov 19, 2013 36.41 36.56 36.27 36.41 44,582 -0.39(-1.05%)
Nov 18, 2013 37.10 37.13 36.78 36.80 63,320 -0.11(-0.30%)
Nov 15, 2013 36.76 36.91 36.64 36.91 180,445 +0.17(+0.46%)
Nov 14, 2013 36.35 36.75 36.35 36.74 91,462 +0.80(+2.23%)
Nov 12, 2013 35.93 36.13 35.76 35.94 357,835 -0.06(-0.17%)
Nov 11, 2013 36.01 36.03 35.88 36.00 46,034 +0.42(+1.18%)
Nov 08, 2013 35.41 35.66 35.12 35.58 1,080,261 -0.19(-0.53%)
Nov 07, 2013 36.83 36.83 35.60 35.77 398,005 -0.40(-1.11%)
Nov 06, 2013 36.22 36.46 36.03 36.17 63,648 +0.43(+1.20%)
Nov 05, 2013 35.79 35.88 35.58 35.74 42,440 -0.84(-2.30%)
Nov 04, 2013 36.65 36.66 36.34 36.58 23,334 -0.08(-0.22%)
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.