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 (%)
Oct 30, 2009 78.50 78.50 78.50 78.50 0 +0.56(+0.71%)
Oct 28, 2009 77.94 77.94 77.94 77.94 0 -1.60(-2.01%)
Oct 27, 2009 79.54 79.54 79.54 79.54 2,000 -2.61(-3.17%)
Oct 26, 2009 82.15 82.15 82.15 82.15 5,000 -1.85(-2.20%)
Oct 23, 2009 84.00 84.00 84.00 84.00 3,645 +1.88(+2.29%)
Oct 22, 2009 82.12 82.12 82.12 82.12 3,500 -2.03(-2.41%)
Oct 15, 2009 84.15 84.15 84.15 0 +1.20(+1.45%)
Oct 14, 2009 82.75 82.95 82.75 82.95 435 +4.95(+6.35%)
Oct 09, 2009 78.00 78.00 78.00 0 +3.90(+5.26%)
Oct 05, 2009 74.10 74.10 74.10 74.10 0 +0.04(+0.05%)
Oct 02, 2009 74.06 74.06 74.06 74.06 5,000 -6.94(-8.57%)
Sep 30, 2009 81.00 81.00 81.00 81.00 0 -2.15(-2.59%)
Sep 29, 2009 83.15 83.15 83.15 83.15 155 +1.81(+2.22%)
Sep 25, 2009 81.34 81.34 81.34 0 +0.84(+1.04%)
Sep 24, 2009 80.50 80.50 80.50 80.50 380 -3.59(-4.27%)
Sep 17, 2009 84.09 84.09 84.09 0 +2.34(+2.86%)
Sep 16, 2009 82.20 82.20 81.75 81.75 13,577 +5.20(+6.79%)
Sep 14, 2009 76.55 76.55 76.55 0 -0.34(-0.44%)
Sep 11, 2009 76.89 76.89 76.89 76.89 267 -0.10(-0.13%)
Sep 10, 2009 76.98 76.98 76.98 76.98 2,300 -1.22(-1.56%)
Sep 08, 2009 78.21 78.21 78.21 0 +2.16(+2.84%)
Sep 03, 2009 76.05 76.05 76.05 0 -5.27(-6.48%)
Aug 26, 2009 81.32 81.32 81.32 81.32 125 -2.90(-3.45%)
Aug 24, 2009 84.22 84.22 84.22 0 +6.09(+7.80%)
Aug 18, 2009 77.75 78.13 77.75 78.13 1,034 -1.77(-2.22%)
Aug 13, 2009 80.70 80.70 79.75 79.90 1,533 +3.13(+4.08%)
Aug 06, 2009 76.77 76.77 76.77 0 +7.77(+11.26%)
Jul 29, 2009 69.00 69.00 69.00 0 +0.50(+0.73%)
Jul 28, 2009 69.45 69.45 68.50 68.50 570 -4.75(-6.48%)
Jul 27, 2009 72.46 73.25 72.46 73.25 431 +2.91(+4.14%)
Jul 21, 2009 70.34 70.34 70.34 70.34 0 -1074.46(-93.86%)
Jul 20, 2009 1105 1164 1112 1145 0 +1075.20(+1544.90%)
Jul 17, 2009 69.60 69.60 69.60 0 -1045.08(-93.76%)
Jul 17, 2009 1066 1142 1097 1115 0 +12.23(+1.11%)
Jul 16, 2009 1033 1111 1054 1102 0 +1034.50(+1522.44%)
Jul 15, 2009 67.95 67.95 67.95 0 -1012.38(-93.71%)
Jul 15, 2009 1062 1107 1050 1080 0 +28.49(+2.71%)
Jul 14, 2009 997.28 1069 1007 1052 0 +28.13(+2.75%)
Jul 13, 2009 955.34 1035 999.98 1024 0 +959.21(+1487.21%)
Jul 09, 2009 64.50 64.50 64.50 480 +1.02(+1.60%)
Jul 08, 2009 63.48 63.48 63.48 63.48 43,270 -2.58(-3.90%)
Jul 07, 2009 66.06 66.06 66.06 66.06 750 -0.89(-1.33%)
Jul 01, 2009 66.95 66.95 66.95 66.95 0 +5.25(+8.51%)
Jun 23, 2009 61.70 61.70 61.70 0 -0.05(-0.08%)
Jun 22, 2009 61.44 61.75 61.19 61.75 453 -3.90(-5.94%)
Jun 19, 2009 65.65 65.65 65.65 65.65 78,800 +2.00(+3.14%)
Jun 18, 2009 63.65 63.65 63.65 63.65 500 -2.74(-4.13%)
Jun 16, 2009 66.39 66.39 66.39 66.39 0 -3.31(-4.75%)
Jun 15, 2009 69.70 69.70 69.70 69.70 200 +1.85(+2.73%)
Jun 04, 2009 67.85 67.85 67.85 0 +1.60(+2.42%)
Jun 03, 2009 67.20 67.20 66.25 66.25 500 -2.33(-3.40%)
Jun 01, 2009 68.58 68.58 68.58 68.58 9,980 +2.12(+3.19%)
May 28, 2009 66.46 66.46 66.46 66.46 170 +0.16(+0.24%)
May 27, 2009 66.30 66.30 66.30 66.30 3,842 +2.70(+4.25%)
May 20, 2009 66.46 63.60 63.60 63.60 0 -1.33(-2.04%)
May 19, 2009 64.93 64.93 64.93 64.93 450 +7.58(+13.21%)
May 14, 2009 57.35 57.35 57.35 0 +0.10(+0.17%)
May 13, 2009 58.55 58.55 57.25 57.25 5,333 -4.88(-7.86%)
May 12, 2009 62.13 62.13 62.13 62.13 205 -1.07(-1.69%)
May 11, 2009 61.65 63.20 61.65 63.20 1,400 +0.70(+1.12%)
May 08, 2009 62.90 62.90 62.50 62.50 590 +0.25(+0.40%)
May 07, 2009 61.80 62.25 61.80 62.25 1,189 +2.25(+3.75%)
May 06, 2009 60.00 60.00 60.00 60.00 390 +3.13(+5.51%)
May 05, 2009 57.20 57.20 56.87 56.87 2,229 +4.37(+8.32%)
May 01, 2009 52.50 52.50 52.50 0 +4.89(+10.27%)
Apr 29, 2009 47.61 47.61 47.61 47.61 0 -1.99(-4.01%)
Apr 27, 2009 49.60 49.60 49.60 0 +0.53(+1.08%)
Apr 23, 2009 49.07 49.07 49.07 49.07 0 -3.59(-6.82%)
Apr 19, 2009 52.66 52.66 52.66 0 +0.00(+0.00%)
Apr 17, 2009 52.80 52.80 52.66 52.66 2,650 +2.29(+4.54%)
Apr 16, 2009 50.36 50.37 50.36 50.37 419 +0.82(+1.66%)
Apr 15, 2009 49.55 49.55 49.55 49.55 210 -1.15(-2.27%)
Apr 14, 2009 50.70 50.70 50.70 50.70 1,065 +2.75(+5.74%)
Apr 03, 2009 47.95 47.95 47.95 0 +6.69(+16.21%)
Mar 31, 2009 41.26 41.26 41.26 0 -3.29(-7.38%)
Mar 24, 2009 44.55 44.55 44.55 44.55 0 -2.25(-4.81%)
Mar 23, 2009 46.80 46.80 46.80 46.80 150 +4.45(+10.51%)
Mar 20, 2009 42.85 42.85 42.35 42.35 260 -3.00(-6.62%)
Mar 19, 2009 45.98 45.98 45.35 45.35 760 +4.73(+11.64%)
Mar 16, 2009 40.62 40.62 40.62 0 +2.22(+5.78%)
Mar 13, 2009 38.40 38.40 38.40 38.40 50,115 +3.15(+8.94%)
Mar 12, 2009 35.25 35.25 35.25 35.25 1,240 -0.89(-2.47%)
Mar 11, 2009 35.89 36.14 35.89 36.14 1,100 +3.04(+9.19%)
Mar 10, 2009 31.70 33.10 31.70 33.10 16,965 +5.07(+18.10%)
Mar 09, 2009 28.60 28.60 27.55 28.03 35,330 +1.03(+3.81%)
Mar 06, 2009 27.05 27.05 27.00 27.00 10,637 -1.00(-3.57%)
Mar 05, 2009 29.86 29.86 28.00 28.00 1,990 -0.75(-2.61%)
Mar 04, 2009 28.75 28.75 28.75 0 -0.25(-0.86%)
Mar 02, 2009 29.00 29.00 29.00 29.00 340 -3.75(-11.45%)
Feb 27, 2009 32.35 33.50 32.35 32.75 10,400 -1.50(-4.38%)
Feb 26, 2009 34.25 34.25 34.25 34.25 400 +5.00(+17.09%)
Feb 25, 2009 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 24, 2009 28.66 29.25 28.66 29.25 720 -0.15(-0.51%)
Feb 23, 2009 29.40 29.40 29.40 29.40 415 +0.20(+0.69%)
Feb 20, 2009 29.65 29.80 29.20 29.20 670 -1.50(-4.89%)
Feb 19, 2009 30.25 30.70 30.25 30.70 500 -0.01(-0.04%)
Feb 18, 2009 30.71 30.71 30.71 30.71 205 +0.21(+0.70%)
Feb 17, 2009 30.50 30.50 30.50 30.50 108 -3.05(-9.09%)
Feb 13, 2009 33.55 33.55 33.55 33.55 108 +0.15(+0.45%)
Feb 12, 2009 33.40 34.00 33.40 33.40 855 -2.60(-7.22%)
Feb 11, 2009 36.00 36.00 36.00 36.00 180 -0.85(-2.31%)
Feb 10, 2009 38.10 38.10 36.85 36.85 5,135 -1.15(-3.03%)
Feb 09, 2009 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 06, 2009 38.00 38.00 38.00 38.00 480 +2.00(+5.56%)
Feb 05, 2009 36.00 36.00 36.00 36.00 185 +0.25(+0.70%)
Feb 04, 2009 35.65 35.75 35.65 35.75 620 +0.25(+0.70%)
Feb 03, 2009 34.50 35.50 34.50 35.50 1,625 +0.50(+1.43%)
Feb 02, 2009 34.34 36.00 34.33 35.00 1,135 -2.95(-7.77%)
Jan 30, 2009 38.60 39.25 37.95 37.95 735 -0.05(-0.13%)
Jan 29, 2009 37.94 38.90 37.94 38.00 1,140 -1.60(-4.04%)
Jan 28, 2009 40.20 40.20 39.60 39.60 625 +6.56(+19.84%)
Jan 27, 2009 33.04 33.04 33.04 33.04 270 +6.23(+23.25%)
Jan 26, 2009 26.81 26.81 26.81 0 +0.00(+0.00%)
Jan 23, 2009 29.87 29.87 26.67 26.81 1,005 -2.69(-9.12%)
Jan 22, 2009 30.43 30.43 29.50 29.50 540 -2.00(-6.35%)
Jan 21, 2009 31.50 31.50 31.50 31.50 1,660 -8.13(-20.51%)
Jan 16, 2009 39.63 39.63 39.63 0 -0.37(-0.93%)
Jan 15, 2009 39.01 40.00 39.01 40.00 1,015 -7.00(-14.89%)
Jan 08, 2009 47.00 47.00 47.00 0 +0.60(+1.29%)
Jan 07, 2009 46.40 46.40 46.40 920 +0.00(+0.00%)
Jan 06, 2009 45.52 46.40 45.52 46.40 20,718 +2.87(+6.59%)
Jan 05, 2009 43.53 43.53 43.53 43.53 5,000 -2.22(-4.85%)
Jan 02, 2009 46.25 46.25 45.75 45.75 345 +4.25(+10.24%)
Jan 01, 2009 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 31, 2008 41.50 41.50 41.50 41.50 875 -0.50(-1.19%)
Dec 30, 2008 42.01 42.01 42.00 42.00 525 +0.50(+1.20%)
Dec 29, 2008 41.70 41.70 40.96 41.50 2,189 +0.50(+1.22%)
Dec 26, 2008 41.00 41.00 41.00 41.00 478 -0.75(-1.80%)
Dec 24, 2008 41.50 41.75 41.50 41.75 509 +0.75(+1.83%)
Dec 23, 2008 39.71 41.00 39.71 41.00 5,566 +0.25(+0.61%)
Dec 22, 2008 40.75 40.75 40.75 40.75 185 -2.61(-6.02%)
Dec 19, 2008 43.36 43.36 43.36 43.36 165 -4.28(-8.99%)
Dec 18, 2008 47.64 47.64 47.64 47.64 145 -7.09(-12.96%)
Dec 17, 2008 54.74 54.74 54.74 0 +0.00(+0.00%)
Dec 16, 2008 54.74 54.74 54.74 54.74 135 -0.16(-0.30%)
Dec 15, 2008 53.93 54.90 53.93 54.90 315 -3.10(-5.34%)
Dec 12, 2008 58.00 58.00 58.00 58.00 315 -1.00(-1.69%)
Dec 11, 2008 59.00 59.00 59.00 0 +0.00(+0.00%)
Dec 10, 2008 59.59 59.59 59.00 59.00 255 +2.00(+3.51%)
Dec 09, 2008 56.02 57.00 56.02 57.00 375 +1.00(+1.79%)
Dec 08, 2008 56.00 56.00 56.00 56.00 140 +6.15(+12.34%)
Dec 05, 2008 49.85 49.85 49.85 49.85 100 +0.40(+0.81%)
Dec 04, 2008 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Dec 03, 2008 49.45 49.45 49.45 49.45 780 +0.45(+0.92%)
Dec 02, 2008 49.00 49.00 49.00 49.00 220 -1.00(-2.00%)
Dec 01, 2008 50.00 50.00 50.00 50.00 145 -5.04(-9.16%)
Nov 28, 2008 55.45 55.45 55.04 55.04 5,377 +2.54(+4.84%)
Nov 26, 2008 50.11 52.50 50.11 52.50 310 +0.00(+0.00%)
Nov 25, 2008 53.15 53.29 52.50 52.50 1,939 +3.50(+7.14%)
Nov 24, 2008 49.00 49.00 49.00 49.00 500 +5.25(+12.00%)
Nov 21, 2008 43.98 44.25 43.75 43.75 1,809 -1.75(-3.85%)
Nov 20, 2008 42.49 45.50 42.49 45.50 2,512 +0.25(+0.55%)
Nov 19, 2008 45.25 45.25 45.25 45.25 150 -4.25(-8.59%)
Nov 18, 2008 50.25 50.25 49.50 49.50 930 -5.05(-9.25%)
Nov 17, 2008 54.55 54.55 54.55 54.55 100 -3.45(-5.96%)
Nov 14, 2008 58.00 58.00 58.00 58.00 160 +2.00(+3.57%)
Nov 13, 2008 56.00 56.50 56.00 56.00 1,500 -4.00(-6.67%)
Nov 12, 2008 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 11, 2008 62.12 62.12 60.00 60.00 7,840 -8.00(-11.76%)
Nov 10, 2008 66.99 68.00 66.99 68.00 770 +0.00(+0.00%)
Nov 07, 2008 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 06, 2008 68.00 68.00 68.00 68.00 115 -7.45(-9.87%)
Nov 05, 2008 75.45 75.45 75.45 0 +0.00(+0.00%)
Nov 04, 2008 75.45 75.45 75.25 75.45 990 +4.95(+7.02%)
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.