Skip to main content

Bnp Paribas ADR (OP: BNPQY )

31.31 -0.97 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 31.09 31.35 30.76 31.31 1,026,333 -0.97(-3.00%)
Jun 13, 2024 32.84 32.84 31.83 32.28 1,163,688 -1.12(-3.35%)
Jun 12, 2024 33.51 33.78 33.25 33.40 553,120 +0.73(+2.23%)
Jun 11, 2024 32.84 32.85 32.45 32.67 369,286 -1.62(-4.72%)
Jun 10, 2024 33.85 34.29 33.70 34.29 320,826 -1.70(-4.72%)
Jun 07, 2024 36.08 36.26 35.86 35.99 61,707 -0.53(-1.45%)
Jun 06, 2024 36.30 36.59 36.29 36.52 70,085 +0.25(+0.69%)
Jun 05, 2024 36.26 36.50 35.92 36.27 76,011 -0.19(-0.52%)
Jun 04, 2024 36.64 36.64 36.21 36.46 108,799 -0.71(-1.91%)
Jun 03, 2024 37.25 37.25 36.86 37.17 268,668 +0.31(+0.84%)
May 31, 2024 36.73 36.90 36.53 36.86 186,152 +0.04(+0.11%)
May 30, 2024 36.54 36.85 36.45 36.82 101,628 +0.53(+1.46%)
May 29, 2024 36.14 37.09 36.12 36.29 101,805 -0.55(-1.49%)
May 28, 2024 36.68 37.24 36.62 36.84 113,918 +0.33(+0.90%)
May 24, 2024 37.14 37.14 36.15 36.51 120,407 +0.38(+1.05%)
May 23, 2024 36.37 36.45 36.02 36.13 98,077 -0.32(-0.88%)
May 22, 2024 36.73 36.87 36.37 36.45 97,435 -0.76(-2.04%)
May 21, 2024 36.43 37.21 36.43 37.21 77,957 -0.12(-0.32%)
May 20, 2024 37.55 37.57 37.13 37.33 74,193 +0.06(+0.16%)
May 17, 2024 38.06 38.80 37.09 37.27 156,487 -1.87(-4.78%)
May 16, 2024 39.04 39.32 38.78 39.14 120,405 +0.19(+0.49%)
May 15, 2024 38.99 39.09 38.79 38.95 154,607 +0.15(+0.39%)
May 14, 2024 38.67 38.99 38.65 38.80 178,816 -0.11(-0.28%)
May 13, 2024 38.41 38.91 38.41 38.91 99,211 +0.46(+1.21%)
May 10, 2024 38.45 38.61 38.25 38.45 100,881 +0.22(+0.56%)
May 09, 2024 37.82 38.23 37.82 38.23 76,415 +0.56(+1.50%)
May 08, 2024 37.23 37.68 37.19 37.66 73,983 +0.20(+0.53%)
May 07, 2024 37.45 37.60 37.38 37.47 86,663 +0.54(+1.46%)
May 06, 2024 36.74 36.93 36.69 36.93 72,342 +0.44(+1.21%)
May 03, 2024 36.46 36.62 36.23 36.49 80,797 +0.15(+0.41%)
May 02, 2024 36.23 36.41 36.06 36.34 97,886 +0.34(+0.94%)
May 01, 2024 36.00 36.59 34.97 36.00 83,082 +0.00(+0.00%)
Apr 30, 2024 36.20 36.31 35.95 36.00 168,958 -0.23(-0.63%)
Apr 29, 2024 36.18 36.39 36.07 36.23 126,615 +0.35(+0.98%)
Apr 26, 2024 36.18 36.31 35.59 35.88 141,246 -0.92(-2.50%)
Apr 25, 2024 36.43 36.96 36.15 36.80 151,247 +0.30(+0.82%)
Apr 24, 2024 36.13 36.52 35.99 36.50 94,089 +0.04(+0.11%)
Apr 23, 2024 36.00 36.49 35.99 36.46 90,532 +0.88(+2.47%)
Apr 22, 2024 35.42 35.79 35.29 35.58 96,757 +0.73(+2.09%)
Apr 19, 2024 34.82 35.07 34.79 34.85 81,009 +0.24(+0.69%)
Apr 18, 2024 34.59 35.00 34.57 34.61 101,503 +0.36(+1.05%)
Apr 17, 2024 34.41 34.59 34.01 34.25 183,725 +0.17(+0.50%)
Apr 16, 2024 34.13 34.13 33.77 34.08 501,473 -0.65(-1.87%)
Apr 15, 2024 35.27 35.39 34.68 34.73 163,519 +0.09(+0.26%)
Apr 12, 2024 34.77 35.00 34.61 34.64 134,004 -0.66(-1.87%)
Apr 11, 2024 35.44 35.46 34.71 35.30 130,338 -0.51(-1.42%)
Apr 10, 2024 35.71 36.08 35.57 35.81 109,805 -0.50(-1.38%)
Apr 09, 2024 36.56 36.62 36.11 36.31 97,196 -0.11(-0.30%)
Apr 08, 2024 36.38 36.48 36.26 36.42 226,909 +0.36(+1.00%)
Apr 05, 2024 35.79 36.13 35.71 36.06 271,959 +0.26(+0.71%)
Apr 04, 2024 36.64 36.68 35.79 35.80 489,050 -0.15(-0.40%)
Apr 03, 2024 35.88 36.17 35.86 35.95 543,285 +0.75(+2.13%)
Apr 02, 2024 35.27 35.28 35.12 35.20 102,495 -0.35(-0.98%)
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.