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 (%)
Mar 29, 2019 47.89 47.90 47.69 47.69 900 +0.37(+0.78%)
Mar 28, 2019 47.32 47.32 47.32 47.32 100 -0.68(-1.42%)
Mar 27, 2019 47.88 48.00 47.71 48.00 1,985 +1.21(+2.59%)
Mar 25, 2019 46.79 46.79 46.79 0 -0.24(-0.51%)
Mar 22, 2019 46.99 47.03 46.97 47.03 700 -1.61(-3.31%)
Mar 21, 2019 48.94 48.94 48.64 48.64 377 -2.45(-4.80%)
Mar 19, 2019 51.09 51.09 51.09 0 -0.22(-0.43%)
Mar 18, 2019 51.31 51.31 51.31 51.31 11,178 +1.47(+2.95%)
Mar 15, 2019 49.84 49.84 49.84 49.84 100 +0.52(+1.05%)
Mar 14, 2019 49.53 49.53 49.32 49.32 518 +0.00(+0.00%)
Mar 13, 2019 49.16 49.32 49.16 49.32 981 +0.52(+1.06%)
Mar 12, 2019 48.80 48.80 48.80 48.80 1,017 +0.98(+2.06%)
Mar 11, 2019 47.82 47.82 47.82 61 +0.00(+0.00%)
Mar 08, 2019 47.84 47.84 47.78 47.82 11,100 -0.61(-1.27%)
Mar 07, 2019 48.43 48.43 48.43 48.43 1,168 -1.79(-3.57%)
Mar 06, 2019 50.23 50.23 50.23 506 -0.20(-0.41%)
Mar 05, 2019 50.43 50.43 50.43 62 +0.00(+0.00%)
Mar 04, 2019 51.00 51.00 50.43 50.43 1,300 -0.43(-0.85%)
Mar 01, 2019 51.42 51.42 50.86 50.86 1,100 -0.38(-0.74%)
Feb 28, 2019 50.42 50.42 51.24 14,500 +0.82(+1.63%)
Feb 27, 2019 50.30 50.42 50.30 50.42 1,922 +1.92(+3.96%)
Feb 25, 2019 48.50 48.50 48.50 0 +1.06(+2.23%)
Feb 22, 2019 47.44 47.44 47.44 47.44 200 -0.65(-1.35%)
Feb 21, 2019 48.66 48.66 48.09 1,366 -0.57(-1.17%)
Feb 20, 2019 48.37 48.66 48.37 48.66 2,075 +0.92(+1.93%)
Feb 19, 2019 47.72 48.32 47.72 47.74 438 +0.44(+0.93%)
Feb 15, 2019 46.80 47.30 46.80 47.30 500 +0.50(+1.07%)
Feb 14, 2019 46.80 46.80 46.80 20,155 +0.00(+0.00%)
Feb 13, 2019 46.94 46.94 46.80 46.80 2,469 +0.12(+0.26%)
Feb 12, 2019 46.37 46.68 46.30 46.68 30,610 +1.26(+2.77%)
Feb 11, 2019 45.63 45.63 45.42 45.42 432 +0.37(+0.82%)
Feb 08, 2019 45.50 45.50 45.05 45.05 3,000 -1.23(-2.66%)
Feb 07, 2019 46.41 46.41 46.28 46.28 262 -1.47(-3.08%)
Feb 06, 2019 46.89 47.80 46.89 47.75 4,696 +0.63(+1.34%)
Feb 05, 2019 47.09 47.18 47.09 47.12 3,650 +1.60(+3.51%)
Feb 04, 2019 45.50 45.72 45.50 45.52 1,804 -1.33(-2.85%)
Feb 01, 2019 46.85 46.85 46.85 46.85 1,900 -0.35(-0.73%)
Jan 31, 2019 47.23 47.23 46.65 47.20 2,211 -1.15(-2.37%)
Jan 29, 2019 48.35 48.35 48.35 0 +0.44(+0.92%)
Jan 28, 2019 46.95 46.95 47.91 90 +0.96(+2.04%)
Jan 25, 2019 46.95 46.95 46.95 0 +0.00(+0.00%)
Jan 24, 2019 46.95 46.95 46.95 46.95 153 -0.44(-0.93%)
Jan 23, 2019 47.39 47.39 47.39 383 -0.53(-1.11%)
Jan 22, 2019 47.92 47.92 47.92 136 +0.00(+0.00%)
Jan 18, 2019 47.92 47.92 47.92 47.92 100 +0.40(+0.84%)
Jan 17, 2019 47.52 47.52 47.52 47.52 100 -1.91(-3.86%)
Jan 16, 2019 48.80 49.43 48.80 49.43 1,068 +1.96(+4.13%)
Jan 15, 2019 47.47 47.47 47.47 47.47 12,182 +0.23(+0.48%)
Jan 11, 2019 47.24 47.24 47.24 0 -0.01(-0.02%)
Jan 10, 2019 47.26 47.33 47.25 47.25 16,062 +0.07(+0.15%)
Jan 09, 2019 47.18 47.18 47.18 47.18 253 -0.09(-0.19%)
Jan 08, 2019 47.27 47.27 47.27 47.27 9,906 +0.31(+0.65%)
Jan 07, 2019 46.48 46.96 46.48 46.96 2,820 +0.75(+1.63%)
Jan 04, 2019 46.21 46.21 46.21 46.21 300 +1.81(+4.08%)
Jan 03, 2019 44.54 44.54 44.40 44.40 7,900 +0.38(+0.85%)
Jan 02, 2019 44.51 44.51 44.02 44.02 18,893 -0.74(-1.65%)
Dec 31, 2018 44.97 44.97 44.76 44.76 1,500 +0.10(+0.22%)
Dec 28, 2018 44.82 44.82 44.66 44.66 1,800 +0.89(+2.03%)
Dec 27, 2018 43.85 43.96 43.69 43.77 7,931 -0.33(-0.75%)
Dec 26, 2018 43.95 44.10 43.09 44.10 6,488 +0.10(+0.23%)
Dec 24, 2018 44.05 44.05 44.00 44.00 700 -0.54(-1.21%)
Dec 21, 2018 44.54 44.54 44.54 44.54 200 -0.38(-0.85%)
Dec 20, 2018 45.20 45.20 44.92 44.92 821 -1.23(-2.67%)
Dec 19, 2018 46.48 46.59 46.15 46.15 3,439 +0.33(+0.72%)
Dec 18, 2018 45.82 45.82 45.82 28 +0.00(+0.00%)
Dec 17, 2018 46.00 46.00 45.82 45.82 560 -2.23(-4.64%)
Dec 13, 2018 48.05 48.05 48.05 0 +0.66(+1.39%)
Dec 12, 2018 47.54 47.54 47.39 47.39 1,520 +1.42(+3.09%)
Dec 11, 2018 46.01 46.01 45.87 45.97 37,667 -0.02(-0.04%)
Dec 10, 2018 46.96 46.96 45.99 45.99 307 -2.06(-4.29%)
Dec 06, 2018 48.05 48.05 48.05 0 -1.01(-2.06%)
Dec 04, 2018 50.31 50.31 49.06 49.06 2,600 -1.55(-3.06%)
Dec 03, 2018 50.79 50.79 50.61 50.61 450 +0.05(+0.10%)
Nov 30, 2018 50.50 50.56 50.50 50.56 3,700 -0.23(-0.45%)
Nov 29, 2018 50.79 50.79 50.79 50.79 5,773 -0.50(-0.97%)
Nov 28, 2018 50.54 51.29 50.54 51.29 1,393 +0.17(+0.33%)
Nov 27, 2018 50.79 51.12 50.79 51.12 1,850 +0.34(+0.67%)
Nov 23, 2018 50.78 50.78 50.78 0 -0.55(-1.08%)
Nov 21, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Nov 20, 2018 51.33 51.33 51.33 2,035 +0.00(+0.00%)
Nov 19, 2018 51.33 51.33 51.33 58 +0.00(+0.00%)
Nov 16, 2018 51.33 51.33 51.33 51.33 300 -0.31(-0.60%)
Nov 15, 2018 51.64 51.64 51.64 51.64 719 -0.06(-0.12%)
Nov 14, 2018 51.70 51.70 51.70 51.70 200 -0.16(-0.31%)
Nov 13, 2018 51.86 51.86 51.86 51.86 122 +0.82(+1.61%)
Nov 12, 2018 51.04 51.04 51.04 51.04 573 -1.20(-2.30%)
Nov 09, 2018 52.24 52.24 52.24 52.24 300 -1.14(-2.14%)
Nov 07, 2018 53.38 53.38 53.38 53.38 150 +0.19(+0.35%)
Nov 06, 2018 53.20 53.20 53.20 21 +0.00(+0.00%)
Nov 05, 2018 53.20 53.20 53.20 53.20 2,000 +0.75(+1.43%)
Nov 02, 2018 52.45 52.45 52.45 34 +0.00(+0.00%)
Nov 01, 2018 52.90 52.97 52.45 52.45 3,000 +0.53(+1.02%)
Oct 31, 2018 52.16 52.16 51.92 51.92 2,203 -0.69(-1.31%)
Oct 30, 2018 51.81 52.61 51.81 52.61 15,348 -1.03(-1.92%)
Oct 29, 2018 53.77 53.77 53.64 53.64 335 +0.68(+1.28%)
Oct 26, 2018 52.89 53.65 52.89 52.96 6,800 -0.33(-0.62%)
Oct 25, 2018 53.29 53.29 53.29 53.29 910 +0.50(+0.95%)
Oct 24, 2018 53.88 53.88 52.79 52.79 3,250 -3.48(-6.18%)
Oct 23, 2018 56.27 56.27 56.27 2,076 +0.00(+0.00%)
Oct 22, 2018 56.27 56.27 56.27 2,000 +0.00(+0.00%)
Oct 19, 2018 55.34 56.57 55.34 56.27 3,400 +0.27(+0.48%)
Oct 18, 2018 56.36 56.36 56.00 56.00 2,954 -1.38(-2.41%)
Oct 15, 2018 57.52 57.52 57.38 57.38 764 -0.50(-0.86%)
Oct 12, 2018 57.88 57.88 57.88 57.88 700 -0.44(-0.75%)
Oct 11, 2018 58.32 58.32 58.32 58.32 315 -0.24(-0.41%)
Oct 10, 2018 58.97 58.97 58.56 58.56 6,050 -0.52(-0.88%)
Oct 09, 2018 59.08 59.08 59.08 16 +0.00(+0.00%)
Oct 08, 2018 58.59 59.08 58.59 59.08 1,410 -0.82(-1.37%)
Oct 04, 2018 59.90 59.90 59.90 0 -0.44(-0.73%)
Oct 03, 2018 60.29 60.34 60.29 60.34 645 +0.52(+0.87%)
Oct 02, 2018 59.82 59.82 59.82 59.82 185 -1.24(-2.03%)
Oct 01, 2018 61.06 61.06 61.06 178 +0.00(+0.00%)
Sep 28, 2018 60.65 61.64 60.65 61.06 6,100 -2.82(-4.41%)
Sep 27, 2018 63.84 63.88 63.84 63.88 405 -0.03(-0.05%)
Sep 26, 2018 63.91 63.91 63.91 63.91 196 -0.54(-0.84%)
Sep 25, 2018 64.45 64.45 64.45 0 +0.00(+0.00%)
Sep 24, 2018 64.45 64.45 64.45 64.45 114 -0.15(-0.23%)
Sep 21, 2018 64.30 64.60 64.30 64.60 700 +0.45(+0.70%)
Sep 20, 2018 64.15 64.15 64.15 64.15 100 +2.23(+3.60%)
Sep 19, 2018 61.58 61.92 61.58 61.92 307 +0.99(+1.62%)
Sep 18, 2018 60.93 60.93 60.93 60.93 200 +0.61(+1.01%)
Sep 17, 2018 60.56 61.05 60.32 60.32 3,446 +1.42(+2.41%)
Sep 14, 2018 58.90 58.90 58.90 1,310 +0.00(+0.00%)
Sep 13, 2018 58.90 58.90 58.90 125 +0.00(+0.00%)
Sep 12, 2018 58.90 58.90 58.90 58.90 466 +0.36(+0.61%)
Sep 11, 2018 58.54 58.54 58.54 67 +0.00(+0.00%)
Sep 10, 2018 58.54 58.54 58.54 58.54 135 -0.09(-0.15%)
Sep 07, 2018 58.56 58.63 58.56 58.63 1,600 -0.75(-1.26%)
Sep 05, 2018 59.38 59.38 59.38 0 +0.59(+1.00%)
Sep 04, 2018 58.79 58.79 58.79 30 +0.00(+0.00%)
Aug 31, 2018 58.79 58.79 58.79 0 -1.27(-2.11%)
Aug 30, 2018 60.07 60.07 60.06 60.06 488 -0.87(-1.43%)
Aug 29, 2018 60.93 60.93 60.93 1,189 +0.00(+0.00%)
Aug 28, 2018 61.10 61.19 60.93 60.93 1,563 +0.47(+0.78%)
Aug 27, 2018 60.46 60.46 60.46 33 +0.00(+0.00%)
Aug 23, 2018 60.46 60.46 60.46 0 +0.00(+0.00%)
Aug 22, 2018 60.46 60.46 60.46 60.46 632 +2.10(+3.60%)
Aug 20, 2018 58.36 58.36 58.36 0 +0.16(+0.27%)
Aug 17, 2018 58.17 58.20 58.17 58.20 500 -0.35(-0.60%)
Aug 16, 2018 58.77 58.77 58.55 58.55 456 +0.27(+0.46%)
Aug 15, 2018 58.27 58.28 57.73 58.28 714 -1.06(-1.78%)
Aug 14, 2018 59.34 59.34 59.34 2,010 +0.00(+0.00%)
Aug 13, 2018 59.50 60.00 59.34 59.34 23,953 -0.59(-0.99%)
Aug 10, 2018 59.35 59.93 59.32 59.93 700 -2.68(-4.28%)
Aug 09, 2018 62.69 62.69 62.53 62.61 340 -0.48(-0.76%)
Aug 08, 2018 63.09 63.09 63.09 63.09 702 +0.41(+0.65%)
Aug 07, 2018 62.68 62.68 62.68 110 +0.00(+0.00%)
Aug 06, 2018 62.68 62.68 62.68 62.68 175 -0.62(-0.98%)
Aug 02, 2018 63.30 63.30 63.30 0 +0.00(+0.00%)
Aug 01, 2018 40 +0.00(+0.00%)
Jul 31, 2018 65.22 65.22 65.22 65.22 196 +0.00(+0.00%)
Jul 30, 2018 38 +0.00(+0.00%)
Jul 27, 2018 63.75 63.75 63.75 63.75 2,700 +1.15(+1.84%)
Jul 25, 2018 62.60 62.60 62.60 0 -0.17(-0.27%)
Jul 24, 2018 62.53 62.77 62.53 62.77 640 +2.25(+3.71%)
Jul 18, 2018 60.52 60.52 60.52 50 -0.75(-1.23%)
Jul 12, 2018 61.28 61.28 61.28 0 -0.18(-0.30%)
Jul 11, 2018 61.46 61.46 61.46 61.46 185 -1.04(-1.66%)
Jul 10, 2018 62.48 62.55 62.40 62.50 2,070 -0.77(-1.22%)
Jul 05, 2018 63.27 63.27 63.27 0 +1.23(+1.99%)
Jul 03, 2018 62.04 62.04 62.04 0 +0.70(+1.15%)
Jul 02, 2018 61.40 61.40 61.40 61.34 516 -0.45(-0.72%)
Jun 29, 2018 61.78 61.78 61.78 61.78 556 +0.84(+1.38%)
Jun 28, 2018 60.94 60.94 60.94 60.94 432 -0.18(-0.29%)
Jun 27, 2018 61.32 61.32 61.12 61.12 865 -0.66(-1.07%)
Jun 26, 2018 61.77 61.77 61.77 61.77 484 -0.30(-0.48%)
Jun 25, 2018 61.82 62.07 61.75 62.07 3,138 +0.15(+0.24%)
Jun 21, 2018 61.92 61.92 61.92 0 -0.18(-0.29%)
Jun 20, 2018 62.21 62.21 62.10 62.10 1,592 -0.34(-0.54%)
Jun 19, 2018 62.16 62.44 62.13 62.44 1,223 +0.00(+0.00%)
Jun 18, 2018 62.44 62.44 62.44 62.44 147 -0.90(-1.42%)
Jun 15, 2018 63.30 63.34 63.30 63.34 558 -0.69(-1.08%)
Jun 13, 2018 64.03 64.03 64.03 88 +1.01(+1.60%)
Jun 08, 2018 63.02 63.02 63.02 0 -0.37(-0.58%)
Jun 07, 2018 63.83 63.83 63.39 63.39 682 -0.09(-0.14%)
Jun 06, 2018 63.40 63.48 63.07 63.48 2,740 +0.06(+0.09%)
Jun 04, 2018 63.42 63.42 63.42 96 +0.73(+1.16%)
Jun 01, 2018 63.11 63.20 62.69 62.69 8,304 +0.21(+0.34%)
May 31, 2018 62.12 62.48 61.77 62.48 5,161 -1.55(-2.42%)
May 30, 2018 63.19 64.03 62.77 64.03 153,799 -1.27(-1.94%)
May 29, 2018 66.15 66.15 65.30 65.30 996 -5.50(-7.77%)
May 25, 2018 70.80 70.80 70.80 0 -0.72(-1.01%)
May 24, 2018 71.91 72.00 71.52 71.52 691 -2.40(-3.25%)
May 22, 2018 73.92 73.92 73.92 0 +1.58(+2.19%)
May 21, 2018 72.34 72.34 72.34 72.34 146 -0.40(-0.55%)
May 18, 2018 72.74 72.74 72.74 72.74 64,380 -0.55(-0.75%)
May 16, 2018 73.29 73.29 73.29 0 -1.67(-2.23%)
May 15, 2018 74.96 74.96 74.96 74.96 4,035 -0.48(-0.64%)
May 14, 2018 75.00 75.44 75.00 75.44 399 +0.75(+1.00%)
May 11, 2018 74.65 74.69 74.64 74.69 920 +0.59(+0.80%)
May 09, 2018 74.10 74.10 74.10 14,779 +1.00(+1.37%)
May 08, 2018 73.10 73.10 73.10 73.10 292 -1.05(-1.42%)
May 07, 2018 74.15 74.15 74.15 74.15 265 -2.25(-2.95%)
May 03, 2018 76.40 76.40 76.40 0 -1.25(-1.61%)
Apr 30, 2018 77.65 77.65 77.65 0 +0.95(+1.24%)
Apr 27, 2018 76.70 76.70 76.70 76.70 2,100 -1.05(-1.35%)
Apr 25, 2018 77.75 77.75 77.75 3 +0.10(+0.13%)
Apr 24, 2018 78.57 78.61 77.65 77.65 737 -0.60(-0.77%)
Apr 23, 2018 78.00 78.25 78.00 78.25 11,699 +0.73(+0.94%)
Apr 19, 2018 77.52 77.52 77.52 0 +1.09(+1.43%)
Apr 16, 2018 76.43 76.43 76.43 286 +1.57(+2.10%)
Apr 12, 2018 74.86 74.86 74.86 80 -0.47(-0.62%)
Apr 11, 2018 75.37 75.37 75.33 75.33 587 -0.14(-0.19%)
Apr 10, 2018 75.77 75.77 75.47 75.47 653 +0.72(+0.97%)
Apr 05, 2018 74.75 74.75 74.75 112 +0.97(+1.31%)
Apr 04, 2018 72.79 73.78 72.79 73.78 915 +0.17(+0.23%)
Apr 03, 2018 73.13 73.61 73.13 73.61 663 +0.04(+0.05%)
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.