Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnp Paribas Ord Ff 2 (OP: BNPQF )

73.48 +0.63 (+0.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 69.51 69.75 69.51 69.72 51,214 +0.72(+1.04%)
May 29, 2014 71.34 71.34 69.00 69.00 1,100 -2.92(-4.06%)
May 28, 2014 71.92 71.92 71.92 71.92 357 +1.66(+2.36%)
May 22, 2014 70.26 70.26 70.26 84 +0.66(+0.95%)
May 21, 2014 69.60 69.60 69.60 69.60 406 -2.32(-3.23%)
May 19, 2014 71.92 71.92 71.92 71.92 0 +0.15(+0.21%)
May 16, 2014 71.70 71.77 71.70 71.77 300 -0.98(-1.35%)
May 14, 2014 72.75 72.75 72.75 156 -0.01(-0.01%)
May 13, 2014 72.45 72.76 72.34 72.76 625 -0.82(-1.11%)
May 08, 2014 73.58 73.58 73.58 0 +1.43(+1.98%)
May 07, 2014 72.15 72.15 72.15 72.15 450 +0.02(+0.03%)
May 06, 2014 72.13 72.13 72.13 72.13 285 -0.47(-0.65%)
May 05, 2014 72.23 72.68 72.23 72.60 7,800 -0.35(-0.48%)
May 02, 2014 72.95 72.95 72.95 72.95 3,333 -2.33(-3.10%)
May 01, 2014 75.08 75.28 75.08 75.28 409 +0.08(+0.11%)
Apr 30, 2014 74.21 75.20 74.21 75.20 11,690 -1.99(-2.58%)
Apr 29, 2014 77.25 77.25 77.19 77.19 12,644 +1.54(+2.04%)
Apr 28, 2014 76.06 76.06 75.65 75.65 400 -0.45(-0.59%)
Apr 25, 2014 76.00 76.10 76.00 76.10 435 -0.53(-0.69%)
Apr 23, 2014 76.63 76.63 76.63 76.63 114 +0.63(+0.83%)
Apr 21, 2014 76.00 76.00 76.00 183 +0.23(+0.30%)
Apr 17, 2014 75.77 75.77 75.77 0 +0.91(+1.22%)
Apr 16, 2014 74.86 74.86 74.86 74.86 499 +0.60(+0.81%)
Apr 15, 2014 75.01 75.01 74.00 74.26 6,131 -0.75(-1.00%)
Apr 14, 2014 75.01 75.01 75.01 75.01 160 -0.59(-0.78%)
Apr 11, 2014 75.60 75.60 75.60 75.60 0 -1.36(-1.77%)
Apr 10, 2014 78.20 78.20 76.96 76.96 1,258 -1.82(-2.31%)
Apr 09, 2014 78.99 78.99 78.78 78.78 509 -0.75(-0.94%)
Apr 08, 2014 79.02 79.53 79.02 79.53 483 -1.40(-1.73%)
Apr 04, 2014 80.93 80.93 80.93 0 +0.84(+1.05%)
Apr 02, 2014 80.09 80.09 80.09 0 +0.40(+0.50%)
Apr 01, 2014 79.78 79.78 79.69 79.69 392 +2.56(+3.32%)
Mar 31, 2014 77.64 77.64 77.13 77.13 1,668 -0.16(-0.21%)
Mar 28, 2014 77.29 77.29 77.29 77.29 0 +0.87(+1.14%)
Mar 27, 2014 76.42 76.42 76.42 76.42 114 -1.38(-1.77%)
Mar 26, 2014 77.80 77.80 77.80 77.80 390 -1.15(-1.46%)
Mar 25, 2014 78.30 78.95 78.30 78.95 442 +1.48(+1.91%)
Mar 24, 2014 77.45 77.47 77.45 77.47 351 -0.68(-0.87%)
Mar 21, 2014 78.58 78.58 78.15 78.15 360 +0.81(+1.05%)
Mar 19, 2014 77.34 77.34 77.34 77.34 18 +1.04(+1.36%)
Mar 14, 2014 76.30 76.30 76.30 76.30 24 -1.45(-1.86%)
Mar 13, 2014 78.43 78.43 77.75 77.75 737 -3.88(-4.75%)
Mar 10, 2014 81.63 81.63 81.63 0 -0.22(-0.27%)
Mar 07, 2014 81.44 81.85 81.44 81.85 0 -0.88(-1.06%)
Mar 06, 2014 82.67 82.73 82.45 82.73 1,996 +1.14(+1.40%)
Mar 05, 2014 81.59 81.59 81.59 81.59 257 +0.17(+0.21%)
Mar 04, 2014 81.17 81.42 80.80 81.42 1,053 +2.32(+2.93%)
Mar 03, 2014 78.85 79.10 78.81 79.10 380 -2.95(-3.60%)
Feb 28, 2014 81.23 82.15 81.23 82.05 0 +1.55(+1.93%)
Feb 26, 2014 80.50 80.50 80.50 65 -0.87(-1.07%)
Feb 25, 2014 81.74 81.74 81.37 81.37 2,688 +0.12(+0.15%)
Feb 24, 2014 81.25 81.25 80.82 81.25 200 +0.43(+0.53%)
Feb 21, 2014 80.82 80.82 80.82 80.82 0 +1.13(+1.42%)
Feb 19, 2014 79.69 79.69 79.69 79.69 25 -0.39(-0.49%)
Feb 18, 2014 79.98 80.08 79.98 80.08 6,374 -0.42(-0.52%)
Feb 14, 2014 80.50 80.50 80.50 0 -1.00(-1.23%)
Feb 13, 2014 81.50 81.50 81.50 81.50 942 -0.80(-0.97%)
Feb 11, 2014 82.30 82.30 82.30 82.30 0 +0.80(+0.98%)
Feb 07, 2014 81.50 81.50 81.50 82 +2.30(+2.90%)
Feb 06, 2014 79.69 80.10 79.13 79.20 5,400 +1.65(+2.13%)
Feb 05, 2014 77.50 77.55 77.50 77.55 1,000 +0.39(+0.51%)
Feb 04, 2014 77.16 77.16 77.16 77.16 630 +2.24(+2.99%)
Feb 03, 2014 75.00 75.00 74.92 74.92 200 -4.63(-5.82%)
Jan 30, 2014 79.55 79.55 79.55 79.55 130 +0.56(+0.71%)
Jan 24, 2014 78.99 78.99 78.99 78.99 242 -0.88(-1.10%)
Jan 22, 2014 79.87 79.87 79.87 0 -0.39(-0.49%)
Jan 21, 2014 79.73 80.29 79.73 80.26 800 -1.09(-1.34%)
Jan 15, 2014 81.35 81.35 81.35 0 +2.42(+3.06%)
Jan 14, 2014 78.93 78.93 78.93 78.93 48,644 +0.37(+0.48%)
Jan 10, 2014 78.56 78.56 78.56 75 +0.31(+0.40%)
Jan 09, 2014 78.76 78.76 77.84 78.25 1,928 -0.89(-1.12%)
Jan 08, 2014 79.04 79.14 79.04 79.14 28,126 +3.42(+4.52%)
Jan 03, 2014 75.72 75.72 75.72 0 -2.58(-3.30%)
Dec 30, 2013 78.30 78.30 78.30 0 +0.70(+0.90%)
Dec 27, 2013 77.37 77.60 77.37 77.60 0 +0.44(+0.57%)
Dec 26, 2013 76.70 77.16 76.60 77.16 3,650 +0.51(+0.67%)
Dec 24, 2013 76.44 76.65 76.44 76.65 344 +1.69(+2.25%)
Dec 20, 2013 74.96 74.96 74.96 100 +0.41(+0.55%)
Dec 18, 2013 74.55 74.55 74.55 82 +0.04(+0.05%)
Dec 16, 2013 74.51 74.51 74.51 0 +1.76(+2.42%)
Dec 13, 2013 72.75 72.75 72.75 72.75 990 -0.85(-1.15%)
Dec 10, 2013 73.60 73.60 73.60 73.60 0 +0.63(+0.86%)
Dec 09, 2013 72.97 72.97 72.97 72.97 194 +0.17(+0.23%)
Dec 06, 2013 72.80 72.80 72.80 72.80 200 +2.21(+3.13%)
Dec 05, 2013 71.60 71.60 70.59 70.59 421 -1.66(-2.30%)
Dec 03, 2013 72.25 72.25 72.25 0 -2.95(-3.92%)
Nov 29, 2013 75.20 75.20 75.20 75.20 160 +0.63(+0.84%)
Nov 27, 2013 74.57 74.57 74.57 74.57 175 +0.27(+0.36%)
Nov 25, 2013 74.30 74.30 74.30 0 -0.20(-0.27%)
Nov 22, 2013 74.16 74.50 74.16 74.50 340 +2.60(+3.62%)
Nov 20, 2013 71.90 71.90 71.90 0 -2.00(-2.71%)
Nov 18, 2013 73.90 73.90 73.90 0 +0.12(+0.16%)
Nov 15, 2013 73.78 73.78 73.78 73.78 430 +0.40(+0.55%)
Nov 14, 2013 73.10 73.60 73.10 73.38 16,620 +2.17(+3.05%)
Nov 13, 2013 71.21 71.21 71.21 71.21 232 -0.90(-1.25%)
Nov 11, 2013 72.11 72.11 72.11 0 +0.03(+0.04%)
Nov 06, 2013 72.08 72.08 72.08 0 +0.18(+0.25%)
Nov 05, 2013 71.90 71.90 71.90 71.90 100 -1.18(-1.61%)
Nov 04, 2013 73.08 73.08 73.08 73.08 1,200 -1.35(-1.81%)
Oct 31, 2013 74.43 74.43 74.43 0 +2.48(+3.45%)
Oct 30, 2013 72.42 72.42 71.95 71.95 200 -0.39(-0.54%)
Oct 28, 2013 72.34 72.34 72.34 0 -1.03(-1.40%)
Oct 25, 2013 73.83 73.83 73.37 73.37 1,195 -0.53(-0.72%)
Oct 24, 2013 74.65 74.65 73.90 73.90 1,220 +0.60(+0.82%)
Oct 23, 2013 73.21 73.65 73.21 73.30 1,112 -1.70(-2.27%)
Oct 22, 2013 74.54 75.00 74.54 75.00 200 +1.80(+2.46%)
Oct 21, 2013 73.20 73.20 73.20 73.20 125 +0.42(+0.58%)
Oct 14, 2013 72.78 72.78 72.78 0 +0.78(+1.08%)
Oct 10, 2013 72.00 72.00 72.00 0 +4.34(+6.41%)
Oct 01, 2013 67.66 67.66 67.66 0 -1.18(-1.71%)
Sep 27, 2013 68.84 68.84 68.84 0 +0.54(+0.79%)
Sep 26, 2013 68.30 68.30 68.30 68.30 2,248 +0.39(+0.57%)
Sep 19, 2013 67.91 67.91 67.91 67.91 0 +0.78(+1.16%)
Sep 17, 2013 67.13 67.13 67.13 0 +0.21(+0.31%)
Sep 12, 2013 66.92 66.92 66.92 66.92 0 -0.71(-1.05%)
Sep 11, 2013 67.63 67.63 67.63 67.63 593 +0.05(+0.08%)
Sep 10, 2013 67.58 67.58 67.58 67.58 5,320 +1.43(+2.16%)
Sep 09, 2013 65.75 66.15 65.75 66.15 336 +1.80(+2.80%)
Sep 05, 2013 64.35 64.35 64.35 0 +0.84(+1.32%)
Sep 03, 2013 63.51 63.51 63.51 0 +0.56(+0.89%)
Aug 30, 2013 62.95 62.95 62.95 62.95 500 -0.85(-1.33%)
Aug 29, 2013 63.80 63.80 63.80 63.80 188 -3.20(-4.78%)
Aug 22, 2013 67.00 67.00 67.00 0 +1.50(+2.29%)
Aug 21, 2013 65.50 65.50 65.50 65.50 112 -0.80(-1.21%)
Aug 20, 2013 65.21 66.30 65.21 66.30 24,276 +1.00(+1.53%)
Aug 15, 2013 65.30 65.30 65.30 0 -1.20(-1.80%)
Aug 14, 2013 66.50 66.50 66.50 66.50 170 -0.25(-0.37%)
Aug 13, 2013 66.75 66.75 66.75 66.75 100 -0.75(-1.11%)
Aug 08, 2013 67.50 67.50 67.50 0 +1.70(+2.58%)
Aug 05, 2013 65.80 65.80 65.80 0 +0.40(+0.61%)
Aug 02, 2013 65.40 65.40 65.40 65.40 110 +3.15(+5.06%)
Jul 24, 2013 62.25 62.25 62.25 270 +4.83(+8.41%)
Jul 16, 2013 57.42 57.42 57.42 57.42 0 -0.28(-0.48%)
Jul 11, 2013 57.70 57.70 57.70 0 +2.80(+5.10%)
Jun 28, 2013 54.90 54.90 54.90 0 +1.10(+2.04%)
Jun 25, 2013 53.80 53.80 53.80 0 +1.20(+2.28%)
Jun 24, 2013 52.60 52.60 52.60 52.60 100 -1.50(-2.77%)
Jun 21, 2013 54.10 54.10 54.10 54.10 170 -4.40(-7.52%)
Jun 17, 2013 58.50 58.50 58.50 58.50 0 +1.70(+2.99%)
Jun 11, 2013 56.80 56.80 56.80 56.80 0 -1.30(-2.24%)
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.