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 (%)
Dec 30, 2011 38.86 38.86 38.86 38.86 109 -0.40(-1.03%)
Dec 22, 2011 39.26 39.26 39.26 39.26 0 +1.04(+2.73%)
Dec 21, 2011 38.00 38.22 38.00 38.22 1,888 +1.02(+2.74%)
Dec 20, 2011 37.20 37.20 37.20 37.20 3,145 +0.10(+0.27%)
Dec 19, 2011 37.35 37.55 37.10 37.10 773 +0.52(+1.42%)
Dec 14, 2011 36.58 36.58 36.58 36.58 0 -6.42(-14.93%)
Dec 09, 2011 43.00 43.00 43.00 43.00 635 +1.40(+3.37%)
Dec 08, 2011 41.60 43.50 41.60 41.60 2,338 -1.90(-4.37%)
Dec 07, 2011 43.50 43.50 43.50 43.50 290 -0.70(-1.58%)
Dec 06, 2011 44.25 44.25 44.20 44.20 878 +1.50(+3.51%)
Dec 02, 2011 42.70 42.70 42.70 0 +5.20(+13.87%)
Nov 28, 2011 37.50 37.50 37.50 0 +3.42(+10.03%)
Nov 23, 2011 34.08 34.08 34.08 0 -0.22(-0.63%)
Nov 22, 2011 34.30 34.30 34.30 34.30 100 -2.10(-5.77%)
Nov 21, 2011 36.40 36.40 36.40 36.40 500 -3.80(-9.45%)
Nov 15, 2011 40.20 40.20 40.20 40.20 0 -2.30(-5.41%)
Nov 14, 2011 42.50 42.50 42.50 42.50 1,340 +1.50(+3.66%)
Nov 09, 2011 41.00 41.00 41.00 0 -0.65(-1.56%)
Nov 04, 2011 41.65 41.65 41.65 41.65 0 +2.65(+6.79%)
Nov 01, 2011 39.00 39.00 39.00 0 -12.00(-23.53%)
Oct 28, 2011 51.00 51.00 51.00 0 +2.50(+5.15%)
Oct 27, 2011 50.25 50.25 48.50 48.50 19,972 +6.21(+14.69%)
Oct 25, 2011 42.29 42.29 42.29 0 +0.39(+0.92%)
Oct 20, 2011 41.90 41.90 41.90 100 -2.10(-4.77%)
Oct 19, 2011 43.50 44.00 43.50 44.00 62,510 +4.00(+10.00%)
Oct 18, 2011 40.00 40.00 40.00 40.00 12,193 -4.50(-10.11%)
Oct 14, 2011 44.50 44.50 44.50 0 -0.80(-1.77%)
Oct 13, 2011 45.30 45.30 45.30 45.30 97,377 +1.20(+2.72%)
Oct 10, 2011 44.10 44.10 44.10 0 +1.85(+4.38%)
Oct 07, 2011 42.25 42.25 42.25 42.25 872 +3.20(+8.20%)
Oct 05, 2011 39.05 39.05 39.05 0 +3.30(+9.22%)
Oct 04, 2011 35.75 35.75 35.75 35.75 288 -0.75(-2.05%)
Oct 03, 2011 36.50 36.50 36.50 36.50 350 -3.00(-7.59%)
Sep 27, 2011 39.50 39.50 39.50 39.50 0 +3.50(+9.72%)
Sep 26, 2011 34.50 36.00 34.50 36.00 200 +1.80(+5.26%)
Sep 23, 2011 34.20 34.20 34.20 34.20 500 +0.20(+0.59%)
Sep 20, 2011 34.00 34.00 34.00 0 -7.40(-17.87%)
Sep 16, 2011 41.40 41.40 41.40 0 -1.30(-3.04%)
Sep 15, 2011 42.50 42.90 41.25 42.70 1,452 +5.75(+15.56%)
Sep 14, 2011 37.26 37.26 36.13 36.95 2,740 -0.65(-1.73%)
Sep 13, 2011 37.01 37.60 37.01 37.60 510 +2.60(+7.43%)
Sep 12, 2011 36.00 36.00 35.00 35.00 3,656 -10.58(-23.21%)
Sep 08, 2011 45.58 45.58 45.58 0 -1.82(-3.84%)
Aug 25, 2011 47.40 47.40 47.40 0 -1.70(-3.46%)
Aug 18, 2011 49.10 49.10 49.10 0 -4.30(-8.05%)
Aug 17, 2011 53.40 53.40 53.40 53.40 300 -0.30(-0.56%)
Aug 16, 2011 53.70 53.70 53.70 53.70 294 -0.30(-0.56%)
Aug 12, 2011 54.00 54.00 54.00 54.00 310 +1.87(+3.59%)
Aug 11, 2011 52.13 52.13 52.13 52.13 495 +1.98(+3.94%)
Aug 10, 2011 48.25 50.15 48.25 50.15 7,878 -4.85(-8.82%)
Aug 09, 2011 55.00 55.00 55.00 55.00 226 +0.00(+0.00%)
Aug 08, 2011 55.00 55.00 55.00 55.00 393 -2.50(-4.35%)
Aug 04, 2011 57.50 57.50 57.50 57.50 0 -9.43(-14.09%)
Jul 26, 2011 66.93 66.93 66.93 0 -0.07(-0.11%)
Jul 25, 2011 67.00 67.00 67.00 67.00 125 +0.60(+0.90%)
Jul 20, 2011 66.40 66.40 66.40 0 +2.52(+3.94%)
Jul 19, 2011 63.88 63.88 63.88 63.88 617 -1.12(-1.72%)
Jul 13, 2011 65.00 65.00 65.00 0 -9.40(-12.63%)
Jul 06, 2011 74.40 74.40 74.40 0 -2.82(-3.66%)
Jun 30, 2011 77.22 77.22 77.22 0 +2.22(+2.97%)
Jun 29, 2011 75.22 75.22 75.00 75.00 38,100 +4.25(+6.01%)
Jun 23, 2011 70.75 70.75 70.75 0 -2.15(-2.95%)
Jun 15, 2011 72.90 72.90 72.90 0 -3.40(-4.46%)
Jun 09, 2011 76.30 76.30 76.30 0 -0.50(-0.65%)
Jun 06, 2011 76.80 76.80 76.80 5,000 -1.50(-1.92%)
Jun 03, 2011 75.75 78.30 75.75 78.30 500 +2.66(+3.52%)
May 17, 2011 75.64 75.64 75.64 0 -0.42(-0.55%)
May 16, 2011 76.06 76.06 76.06 76.06 60,000 -1.92(-2.46%)
May 13, 2011 77.98 77.98 77.98 77.98 200 +2.40(+3.18%)
May 12, 2011 75.58 75.58 75.58 75.58 420 +0.83(+1.11%)
Apr 21, 2011 74.75 74.75 74.75 0 -3.50(-4.47%)
Apr 11, 2011 78.25 78.25 78.25 78.25 0 +2.30(+3.03%)
Apr 06, 2011 75.95 75.95 75.95 75.95 0 +1.20(+1.61%)
Apr 04, 2011 74.75 74.75 74.75 74.75 0 +0.16(+0.21%)
Apr 01, 2011 74.59 74.59 74.59 74.59 115 -1.00(-1.33%)
Mar 30, 2011 75.60 75.60 75.60 75.60 0 +0.20(+0.27%)
Mar 24, 2011 75.40 75.40 75.40 75.40 100 +1.45(+1.96%)
Mar 23, 2011 73.95 73.95 73.95 73.95 230 -0.40(-0.54%)
Mar 22, 2011 74.35 74.35 74.35 74.35 297 +3.91(+5.55%)
Mar 16, 2011 70.44 70.44 70.44 70.44 0 -2.06(-2.84%)
Mar 07, 2011 72.50 72.50 72.50 72.50 0 -5.75(-7.35%)
Feb 28, 2011 78.25 78.25 78.25 78.25 0 +0.81(+1.04%)
Feb 25, 2011 77.44 77.44 77.44 77.44 7,523 -2.06(-2.59%)
Feb 18, 2011 79.50 79.50 79.50 0 +0.40(+0.51%)
Feb 16, 2011 79.10 79.10 79.10 0 +4.31(+5.76%)
Feb 15, 2011 74.79 74.79 74.79 74.79 190 -0.66(-0.87%)
Feb 14, 2011 75.45 75.45 75.45 75.45 272 -0.35(-0.46%)
Feb 10, 2011 75.80 75.80 75.80 0 -0.70(-0.92%)
Feb 07, 2011 76.50 76.50 76.50 0 -1.42(-1.82%)
Feb 02, 2011 77.92 77.92 77.92 0 +3.12(+4.17%)
Jan 31, 2011 74.80 74.80 74.80 0 -1.20(-1.58%)
Jan 27, 2011 76.00 76.00 76.00 140 +1.60(+2.15%)
Jan 21, 2011 74.40 74.40 74.40 0 +2.53(+3.52%)
Jan 18, 2011 71.87 71.87 71.87 0 +10.47(+17.05%)
Jan 11, 2011 61.40 61.40 61.40 61.40 0 +0.25(+0.41%)
Jan 10, 2011 61.15 61.15 61.15 61.15 100 -5.05(-7.63%)
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.