Skip to main content

Bnp Paribas ADR (OP: BNPQY )

35.04 +0.32 (+0.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 34.87 35.00 34.63 34.72 159,567 -0.35(-1.00%)
Jul 23, 2024 34.87 35.18 34.78 35.07 335,139 -0.14(-0.40%)
Jul 22, 2024 35.05 35.21 34.84 35.21 194,984 +0.92(+2.68%)
Jul 19, 2024 34.17 34.43 34.10 34.29 136,900 -0.01(-0.03%)
Jul 18, 2024 34.60 34.71 34.27 34.30 226,854 -0.12(-0.35%)
Jul 17, 2024 34.29 34.58 34.25 34.42 213,977 +0.26(+0.76%)
Jul 16, 2024 33.83 34.19 33.79 34.16 452,838 -0.03(-0.09%)
Jul 15, 2024 34.13 34.28 34.02 34.19 136,563 +0.26(+0.77%)
Jul 12, 2024 33.94 34.16 33.90 33.93 1,206,958 +0.28(+0.83%)
Jul 11, 2024 33.69 33.81 33.59 33.65 268,380 +0.25(+0.75%)
Jul 10, 2024 33.33 33.53 33.27 33.40 393,234 +0.44(+1.33%)
Jul 09, 2024 32.87 33.18 32.72 32.96 726,121 -0.84(-2.49%)
Jul 08, 2024 34.22 34.36 33.73 33.80 289,449 -0.63(-1.83%)
Jul 05, 2024 34.55 34.58 34.17 34.43 177,811 +0.53(+1.56%)
Jul 03, 2024 33.82 34.01 33.81 33.90 137,958 +0.93(+2.82%)
Jul 02, 2024 32.81 33.00 32.74 32.97 151,922 -0.10(-0.30%)
Jul 01, 2024 33.32 33.38 33.00 33.07 280,812 +0.93(+2.89%)
Jun 28, 2024 31.70 32.14 31.70 32.14 799,446 -0.05(-0.16%)
Jun 27, 2024 32.12 32.22 32.07 32.19 395,212 -0.15(-0.46%)
Jun 26, 2024 32.07 32.44 32.03 32.34 234,088 -0.20(-0.61%)
Jun 25, 2024 32.28 32.56 32.22 32.54 638,600 -0.36(-1.09%)
Jun 24, 2024 32.62 33.02 32.59 32.90 441,167 +1.28(+4.05%)
Jun 21, 2024 31.65 31.78 31.49 31.62 381,045 -0.73(-2.26%)
Jun 20, 2024 31.89 32.35 31.89 32.35 427,144 +0.28(+0.87%)
Jun 18, 2024 31.82 32.14 31.82 32.07 424,899 +0.08(+0.25%)
Jun 17, 2024 31.73 31.99 31.67 31.99 629,286 +0.68(+2.17%)
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%)
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.