Bnp Paribas ADR (OP: BNPQY )

34.25 +0.17 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 34.71 35.85 34.71 35.55 162,285 -0.19(-0.53%)
Mar 28, 2024 35.53 35.76 35.47 35.74 272,092 +0.60(+1.71%)
Mar 27, 2024 35.10 35.34 34.91 35.14 461,364 +0.33(+0.95%)
Mar 26, 2024 34.74 34.91 34.68 34.81 220,315 +0.82(+2.41%)
Mar 25, 2024 33.95 34.05 33.83 33.99 243,903 -0.01(-0.03%)
Mar 22, 2024 34.20 34.22 33.93 34.00 144,549 -0.01(-0.03%)
Mar 21, 2024 33.84 34.21 33.84 34.01 121,655 -0.05(-0.15%)
Mar 20, 2024 33.32 34.06 33.32 34.06 102,020 +0.49(+1.46%)
Mar 19, 2024 33.73 33.81 33.56 33.57 130,277 +0.11(+0.33%)
Mar 18, 2024 33.46 33.48 33.32 33.46 161,737 +0.03(+0.09%)
Mar 15, 2024 33.02 33.49 33.02 33.43 110,744 +0.74(+2.26%)
Mar 14, 2024 33.14 33.22 32.60 32.69 105,908 -0.63(-1.89%)
Mar 13, 2024 33.53 33.65 33.22 33.32 219,972 +0.69(+2.11%)
Mar 12, 2024 32.70 32.76 32.55 32.63 106,693 +0.17(+0.52%)
Mar 11, 2024 32.18 32.46 32.17 32.46 225,846 +0.28(+0.87%)
Mar 08, 2024 32.37 32.40 32.09 32.18 215,280 +0.24(+0.75%)
Mar 07, 2024 31.62 32.05 31.62 31.94 269,609 +0.74(+2.37%)
Mar 06, 2024 31.34 31.39 31.10 31.20 377,953 +0.20(+0.65%)
Mar 05, 2024 30.90 31.17 30.87 31.00 96,433 -0.05(-0.16%)
Mar 04, 2024 30.98 31.16 30.92 31.05 196,465 +0.55(+1.80%)
Mar 01, 2024 30.46 30.50 30.17 30.50 137,043 +0.54(+1.80%)
Feb 29, 2024 30.16 30.16 29.88 29.96 365,058 -0.02(-0.07%)
Feb 28, 2024 29.85 30.09 29.83 29.98 517,344 -0.22(-0.73%)
Feb 27, 2024 30.01 30.20 29.96 30.20 118,487 +0.23(+0.77%)
Feb 26, 2024 30.01 30.10 29.85 29.97 132,047 -0.59(-1.93%)
Feb 23, 2024 30.66 30.68 30.43 30.56 90,124 +0.15(+0.49%)
Feb 22, 2024 30.44 30.48 30.34 30.41 184,536 +0.17(+0.56%)
Feb 21, 2024 30.12 30.32 30.08 30.24 261,772 +0.36(+1.20%)
Feb 20, 2024 29.74 29.98 29.74 29.88 272,107 +0.69(+2.36%)
Feb 16, 2024 29.36 29.43 29.05 29.19 164,213 +0.06(+0.21%)
Feb 15, 2024 28.81 29.22 28.79 29.13 154,261 +0.20(+0.69%)
Feb 14, 2024 28.94 28.98 28.79 28.93 175,123 +0.24(+0.84%)
Feb 13, 2024 29.01 29.01 28.53 28.69 170,212 -0.44(-1.51%)
Feb 12, 2024 29.06 29.20 29.00 29.13 179,526 +0.19(+0.66%)
Feb 09, 2024 28.81 28.96 28.58 28.94 169,967 -0.38(-1.30%)
Feb 08, 2024 29.53 29.59 29.28 29.32 180,736 -0.31(-1.05%)
Feb 07, 2024 29.64 29.67 29.42 29.63 235,653 +0.04(+0.14%)
Feb 06, 2024 29.59 29.81 29.46 29.59 174,970 -0.50(-1.66%)
Feb 05, 2024 30.17 30.21 30.00 30.09 428,717 -0.26(-0.86%)
Feb 02, 2024 30.45 30.55 30.18 30.35 2,369,763 -0.75(-2.41%)
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.