Indicators

Bnp Paribas ADR (OP: BNPQY )

38.45 +0.22 (+0.56%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.15	21.05	19.97	20.70	116,824	+1.73(+9.12%)
Mar 30, 2009	19.45	19.45	18.78	18.97	56,930	-3.13(-14.16%)
Mar 26, 2009	22.25	22.26	21.37	22.10	125,328	+0.53(+2.46%)
Mar 25, 2009	21.01	22.19	20.60	21.57	139,806	-0.03(-0.14%)
Mar 24, 2009	22.46	22.66	21.60	21.60	319,728	-2.57(-10.63%)
Mar 23, 2009	23.30	24.20	23.20	24.17	108,864	+3.04(+14.39%)
Mar 20, 2009	21.85	21.90	20.85	21.13	116,689	-0.62(-2.85%)
Mar 19, 2009	23.05	23.19	21.75	21.75	100,938	+0.30(+1.40%)
Mar 18, 2009	20.20	22.05	19.71	21.45	871,058	+0.43(+2.05%)
Mar 17, 2009	20.15	21.10	20.10	21.02	1,758,509	+1.02(+5.10%)
Mar 16, 2009	20.26	20.90	20.00	20.00	1,473,581	+0.80(+4.17%)
Mar 13, 2009	18.77	19.28	18.54	19.20	1,762,215	+0.43(+2.29%)
Mar 12, 2009	17.30	18.85	17.03	18.77	597,195	+1.40(+8.06%)
Mar 11, 2009	18.00	18.35	17.11	17.37	156,487	+0.68(+4.07%)
Mar 10, 2009	15.60	16.85	15.60	16.69	189,495	+3.15(+23.26%)
Mar 09, 2009	13.81	14.23	13.46	13.54	152,632	-0.09(-0.66%)
Mar 06, 2009	13.71	13.82	13.24	13.63	239,328	-0.52(-3.67%)
Mar 05, 2009	15.00	15.23	13.95	14.15	150,168	-1.19(-7.76%)
Mar 04, 2009	15.12	15.75	15.10	15.34	242,110	+0.95(+6.60%)

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.