Skip to main content

Bnp Paribas ADR (OP: BNPQY )

30.50 +0.54 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 31.50 31.59 30.80 31.10 386,430 -2.41(-7.19%)
Jan 31, 2024 34.01 34.10 33.49 33.51 117,322 -0.24(-0.71%)
Jan 30, 2024 33.75 33.82 33.60 33.75 116,583 -0.03(-0.09%)
Jan 29, 2024 33.60 33.78 33.44 33.78 95,713 -0.11(-0.32%)
Jan 26, 2024 33.99 34.05 33.84 33.89 101,113 +0.25(+0.74%)
Jan 25, 2024 33.62 33.69 33.30 33.64 266,674 +0.04(+0.12%)
Jan 24, 2024 33.93 33.93 33.60 33.60 116,257 +0.27(+0.81%)
Jan 23, 2024 33.20 33.33 32.98 33.33 101,399 -0.07(-0.21%)
Jan 22, 2024 33.63 33.72 33.37 33.40 105,999 +0.11(+0.33%)
Jan 19, 2024 33.05 33.29 32.92 33.29 224,505 +0.21(+0.65%)
Jan 18, 2024 33.05 33.10 32.77 33.08 592,087 +0.35(+1.06%)
Jan 17, 2024 32.57 32.78 32.51 32.73 103,933 -0.22(-0.67%)
Jan 16, 2024 32.95 33.16 32.84 32.95 112,570 -0.44(-1.32%)
Jan 12, 2024 33.55 33.71 33.31 33.39 111,789 -0.25(-0.74%)
Jan 11, 2024 33.94 34.00 33.10 33.64 112,079 -0.74(-2.15%)
Jan 10, 2024 34.15 34.44 34.06 34.38 109,619 +0.17(+0.50%)
Jan 09, 2024 34.15 34.33 34.08 34.21 174,184 -0.50(-1.44%)
Jan 08, 2024 34.54 34.74 34.47 34.71 153,523 +0.15(+0.43%)
Jan 05, 2024 34.34 34.75 34.30 34.56 166,297 +0.21(+0.61%)
Jan 04, 2024 34.06 34.47 34.06 34.35 310,558 +0.70(+2.10%)
Jan 03, 2024 33.68 33.82 33.54 33.65 169,991 -1.01(-2.93%)
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.