Bnp Paribas ADR (OP: BNPQY )

35.56 +0.42 (+1.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.60 31.74 31.33 31.71 56,558 -0.03(-0.09%)
Aug 28, 2015 31.73 31.85 31.52 31.74 231,087 -0.33(-1.03%)
Aug 27, 2015 32.00 32.07 31.52 32.07 61,284 +0.08(+0.25%)
Aug 26, 2015 31.80 31.99 31.06 31.99 64,140 +0.87(+2.80%)
Aug 25, 2015 31.89 31.95 30.77 31.12 225,796 +0.65(+2.13%)
Aug 24, 2015 30.24 31.47 30.00 30.47 141,869 -0.99(-3.15%)
Aug 21, 2015 31.84 32.13 31.23 31.46 55,030 -0.67(-2.09%)
Aug 20, 2015 32.65 32.65 32.09 32.13 65,196 -0.87(-2.64%)
Aug 19, 2015 32.72 33.07 32.63 33.00 95,253 +0.26(+0.79%)
Aug 18, 2015 32.89 32.98 32.66 32.74 125,274 -0.16(-0.49%)
Aug 17, 2015 32.47 32.90 32.41 32.90 60,628 +0.47(+1.45%)
Aug 14, 2015 32.30 32.49 32.23 32.43 59,442 -0.29(-0.87%)
Aug 13, 2015 32.80 32.83 32.60 32.72 112,206 -0.19(-0.59%)
Aug 12, 2015 32.49 32.91 32.16 32.91 94,650 -0.14(-0.42%)
Aug 11, 2015 33.13 33.13 32.82 33.05 63,199 -0.24(-0.72%)
Aug 10, 2015 33.01 33.29 33.01 33.29 128,641 +0.15(+0.45%)
Aug 07, 2015 32.97 33.18 32.92 33.14 47,093 -0.07(-0.21%)
Aug 06, 2015 33.08 33.23 32.98 33.21 344,649 +0.51(+1.56%)
Aug 05, 2015 32.88 32.97 32.66 32.70 268,277 +0.09(+0.28%)
Aug 04, 2015 32.45 32.79 32.57 32.61 72,217 +0.04(+0.12%)
Aug 03, 2015 32.75 32.79 32.36 32.57 106,251 -0.10(-0.31%)
Jul 31, 2015 32.72 32.86 32.51 32.67 398,364 +1.00(+3.16%)
Jul 30, 2015 31.44 31.67 31.20 31.67 119,249 +0.55(+1.77%)
Jul 29, 2015 30.95 31.20 30.94 31.12 86,962 -0.45(-1.44%)
Jul 28, 2015 31.27 31.63 31.11 31.57 93,102 +0.70(+2.28%)
Jul 27, 2015 31.15 31.15 30.84 30.87 36,663 -0.30(-0.96%)
Jul 24, 2015 31.25 31.39 31.16 31.17 41,045 -0.03(-0.10%)
Jul 23, 2015 31.27 31.44 31.17 31.20 40,114 +0.13(+0.42%)
Jul 22, 2015 31.00 31.20 30.93 31.07 42,074 -0.07(-0.22%)
Jul 21, 2015 31.07 31.20 31.02 31.14 38,057 -0.04(-0.11%)
Jul 20, 2015 31.15 31.26 31.00 31.18 154,059 +0.03(+0.08%)
Jul 17, 2015 31.13 31.20 30.97 31.15 114,557 -0.15(-0.48%)
Jul 16, 2015 31.18 31.47 31.16 31.30 1,192,554 +0.54(+1.76%)
Jul 15, 2015 30.92 30.95 30.55 30.76 61,622 -0.08(-0.26%)
Jul 14, 2015 30.85 31.01 30.65 30.84 572,493 +0.14(+0.46%)
Jul 13, 2015 30.84 30.92 30.64 30.70 64,440 +0.11(+0.38%)
Jul 10, 2015 30.72 30.73 30.34 30.59 64,735 +1.87(+6.49%)
Jul 09, 2015 28.98 29.08 28.55 28.72 931,241 +0.63(+2.24%)
Jul 08, 2015 28.19 28.36 27.94 28.09 753,393 -0.55(-1.90%)
Jul 07, 2015 28.00 28.74 27.62 28.64 132,426 -0.04(-0.14%)
Jul 06, 2015 28.54 29.04 28.45 28.68 84,219 -1.82(-5.98%)
Jul 02, 2015 30.50 30.50 30.50 0 -0.17(-0.55%)
Jul 01, 2015 30.74 30.92 30.44 30.67 76,539 +0.20(+0.66%)
Jun 30, 2015 31.08 31.11 30.16 30.47 53,472 -0.08(-0.26%)
Jun 29, 2015 30.70 30.87 30.36 30.55 75,178 -1.70(-5.27%)
Jun 26, 2015 32.20 32.45 32.13 32.25 54,809 +0.30(+0.94%)
Jun 25, 2015 31.96 32.00 31.65 31.95 50,390 +0.18(+0.58%)
Jun 24, 2015 31.88 31.95 31.66 31.77 34,535 -0.37(-1.14%)
Jun 23, 2015 32.23 32.05 32.13 43,827 +0.25(+0.78%)
Jun 22, 2015 31.65 32.25 31.62 31.88 73,979 +1.41(+4.63%)
Jun 19, 2015 30.47 30.58 30.33 30.47 96,968 +0.27(+0.89%)
Jun 18, 2015 30.23 31.11 30.18 30.20 71,415 +0.35(+1.17%)
Jun 17, 2015 30.28 30.28 29.74 29.85 75,608 -0.45(-1.49%)
Jun 16, 2015 30.16 30.35 30.02 30.30 84,738 -0.23(-0.77%)
Jun 15, 2015 30.33 30.54 30.21 30.54 67,831 -0.61(-1.97%)
Jun 12, 2015 30.86 31.29 30.69 31.15 59,697 -0.49(-1.55%)
Jun 11, 2015 31.63 31.80 31.27 31.64 84,897 +0.19(+0.60%)
Jun 10, 2015 31.09 31.70 31.04 31.45 41,155 +0.83(+2.71%)
Jun 09, 2015 30.46 30.70 30.26 30.62 263,562 -0.10(-0.33%)
Jun 08, 2015 30.81 30.82 30.51 30.72 43,804 +0.16(+0.52%)
Jun 05, 2015 30.42 30.96 30.35 30.56 45,721 -0.72(-2.30%)
Jun 04, 2015 31.60 32.10 31.17 31.28 48,914 -0.50(-1.57%)
Jun 03, 2015 31.48 32.07 31.45 31.78 76,480 +0.87(+2.81%)
Jun 02, 2015 30.95 31.08 30.80 30.91 97,790 +0.86(+2.86%)
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.