Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnp Paribas Ord Ff 2 (OP: BNPQF )

78.99 +2.07 (+2.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Apr 28, 2022 51.68 101 -1.47(-2.77%)
Apr 27, 2022 53.15 53.15 53.15 53.15 7,767 -0.63(-1.18%)
Apr 26, 2022 53.87 53.87 53.78 53.78 3,593 -2.06(-3.68%)
Apr 25, 2022 55.35 55.84 55.05 55.84 5,863 -1.11(-1.95%)
Apr 21, 2022 56.95 175 +0.77(+1.37%)
Apr 20, 2022 56.18 56.18 56.18 56.18 741 +2.78(+5.21%)
Apr 19, 2022 53.48 53.48 53.40 53.40 1,085 +0.20(+0.38%)
Apr 18, 2022 54.58 54.58 53.20 53.20 615 -0.31(-0.59%)
Apr 14, 2022 54.41 54.49 53.52 53.52 2,192 +0.62(+1.18%)
Apr 13, 2022 52.89 52.89 52.89 52.89 300 +0.08(+0.15%)
Apr 12, 2022 52.81 52.81 52.81 52.81 1,213 +0.83(+1.60%)
Apr 11, 2022 52.47 52.47 51.98 51.98 2,441 -0.52(-0.99%)
Apr 08, 2022 52.55 52.55 52.50 52.50 2,211 +1.50(+2.94%)
Apr 07, 2022 51.00 51.00 51.00 51.00 1,215 +0.00(+0.00%)
Apr 06, 2022 51.50 51.50 51.00 51.00 39,719 -2.50(-4.67%)
Apr 05, 2022 53.83 53.95 53.50 53.50 2,559 -2.00(-3.60%)
Apr 04, 2022 55.90 55.90 55.50 55.50 1,076 -3.64(-6.15%)
Mar 30, 2022 59.14 4 +0.49(+0.84%)
Mar 29, 2022 58.65 58.65 58.65 58.65 300 +3.35(+6.06%)
Mar 28, 2022 55.30 58.23 55.30 55.30 1,503 +0.31(+0.56%)
Mar 25, 2022 54.99 54.99 54.99 54.99 777 +0.14(+0.26%)
Mar 24, 2022 54.93 54.93 54.85 54.85 3,277 -2.15(-3.77%)
Mar 18, 2022 57.00 2,248 -0.21(-0.37%)
Mar 17, 2022 59.53 59.53 57.14 57.21 896 -0.82(-1.41%)
Mar 16, 2022 57.30 60.81 57.30 58.03 415,525 +3.46(+6.34%)
Mar 15, 2022 56.37 58.01 54.57 54.57 2,595 +1.94(+3.69%)
Mar 11, 2022 52.63 944 -2.25(-4.10%)
Mar 10, 2022 54.52 54.88 54.52 54.88 2,672 -2.73(-4.74%)
Mar 09, 2022 57.57 57.61 55.13 57.61 1,306 +3.61(+6.69%)
Mar 08, 2022 51.59 54.00 50.73 54.00 3,639 +5.92(+12.31%)
Mar 07, 2022 49.91 50.00 48.08 48.08 6,549 -2.86(-5.61%)
Mar 04, 2022 53.00 53.80 50.94 50.94 7,111 -3.90(-7.11%)
Mar 03, 2022 59.19 59.19 54.84 54.84 6,094 -1.15(-2.05%)
Mar 02, 2022 56.44 56.44 55.99 55.99 1,034 +0.04(+0.07%)
Mar 01, 2022 55.22 56.47 53.79 55.95 2,853 -3.97(-6.63%)
Feb 28, 2022 58.77 59.92 58.77 59.92 4,222 -5.20(-7.99%)
Feb 25, 2022 64.30 65.12 64.30 65.12 1,076 -1.43(-2.15%)
Feb 23, 2022 66.55 626 -1.20(-1.77%)
Feb 22, 2022 68.58 69.74 67.75 67.75 6,238 -3.07(-4.33%)
Feb 18, 2022 70.82 0 -1.83(-2.52%)
Feb 17, 2022 70.92 72.65 70.92 72.65 2,541 +1.02(+1.42%)
Feb 16, 2022 71.63 71.63 71.63 71.63 702 -0.62(-0.86%)
Feb 15, 2022 73.05 73.05 72.25 72.25 1,533 +3.83(+5.60%)
Feb 14, 2022 71.16 71.16 68.42 68.42 3,296 -2.74(-3.85%)
Feb 11, 2022 74.87 74.87 71.16 71.16 1,270 -4.67(-6.16%)
Feb 10, 2022 76.18 76.25 75.83 75.83 1,328 -0.78(-1.01%)
Feb 09, 2022 75.35 76.61 75.35 76.61 1,820 +1.27(+1.69%)
Feb 08, 2022 77.55 77.55 75.34 75.34 2,672 -0.06(-0.08%)
Feb 07, 2022 75.32 75.40 75.32 75.40 1,276 +1.21(+1.63%)
Feb 04, 2022 72.99 74.19 72.99 74.19 1,384 +0.66(+0.90%)
Feb 02, 2022 73.64 73.72 71.93 73.53 2,195 -0.44(-0.59%)
Feb 01, 2022 73.97 74.05 73.97 73.97 2,060 +2.05(+2.85%)
Jan 31, 2022 69.05 71.92 68.30 71.92 1,692 +0.83(+1.17%)
Jan 28, 2022 70.37 71.09 70.23 71.09 1,778 +0.00(+0.00%)
Jan 27, 2022 72.96 74.75 71.09 71.09 2,098 -2.02(-2.76%)
Jan 26, 2022 72.20 73.11 72.20 73.11 26,848 +3.26(+4.67%)
Jan 25, 2022 70.61 70.61 69.85 69.85 4,095 +0.77(+1.11%)
Jan 24, 2022 68.50 69.08 67.97 69.08 2,890 -1.88(-2.65%)
Jan 21, 2022 70.42 70.96 69.74 70.96 51,513 -1.40(-1.93%)
Jan 20, 2022 73.14 73.22 72.36 72.36 2,539 -1.37(-1.86%)
Jan 19, 2022 74.10 74.38 73.73 73.73 1,811 -1.70(-2.25%)
Jan 18, 2022 75.27 75.43 75.12 75.43 6,751 +1.62(+2.19%)
Jan 14, 2022 73.81 0 -3.75(-4.84%)
Jan 13, 2022 77.57 77.65 77.57 77.57 2,034 +2.72(+3.63%)
Jan 12, 2022 74.85 74.85 74.85 74.85 374 +0.38(+0.51%)
Jan 11, 2022 70.75 74.55 70.75 74.47 1,361 +0.08(+0.11%)
Jan 10, 2022 74.31 74.39 74.31 74.39 2,484 +2.00(+2.77%)
Jan 07, 2022 71.95 73.41 71.95 72.39 2,711 -0.48(-0.67%)
Jan 06, 2022 72.87 72.95 72.55 72.87 2,799 +2.11(+2.98%)
Jan 05, 2022 73.12 73.12 70.76 70.76 8,804 -0.27(-0.39%)
Jan 04, 2022 71.42 71.72 71.03 71.03 7,424 +0.35(+0.50%)
Jan 03, 2022 70.62 70.70 70.60 70.68 4,271 +3.22(+4.77%)
Dec 31, 2021 69.12 69.20 67.46 67.46 1,308 -1.65(-2.39%)
Dec 30, 2021 68.86 69.11 68.86 69.11 907 +0.12(+0.17%)
Dec 29, 2021 68.87 68.99 68.87 68.99 1,091 +0.86(+1.26%)
Dec 28, 2021 68.12 68.20 68.12 68.13 1,808 -1.07(-1.55%)
Dec 27, 2021 69.21 69.29 69.20 69.20 1,967 +0.00(+0.00%)
Dec 23, 2021 68.13 69.20 66.65 69.20 2,753 +3.12(+4.72%)
Dec 22, 2021 66.08 67.34 66.00 66.08 3,842 -1.61(-2.38%)
Dec 21, 2021 64.64 67.77 64.64 67.69 2,173 +2.33(+3.56%)
Dec 20, 2021 62.68 65.36 62.60 65.36 2,875 +3.25(+5.23%)
Dec 17, 2021 62.11 64.68 62.03 62.11 3,809 -1.52(-2.39%)
Dec 16, 2021 62.92 63.71 62.84 63.63 1,957 +1.42(+2.28%)
Dec 15, 2021 62.23 64.58 62.15 62.21 33,706 +0.48(+0.78%)
Dec 14, 2021 61.73 64.07 61.65 61.73 1,867 -0.27(-0.44%)
Dec 13, 2021 62.18 63.50 61.80 62.00 6,715 -1.54(-2.42%)
Dec 10, 2021 64.33 64.33 63.46 63.54 52,354 -0.62(-0.97%)
Dec 09, 2021 63.14 64.55 63.14 64.16 1,691 -0.25(-0.39%)
Dec 08, 2021 65.83 66.00 64.38 64.41 4,072 -0.77(-1.18%)
Dec 07, 2021 65.77 65.87 65.18 65.18 2,329 +2.19(+3.48%)
Dec 06, 2021 64.54 64.79 62.99 62.99 2,424 -1.62(-2.51%)
Dec 03, 2021 62.59 64.61 61.52 64.61 3,714 +0.31(+0.48%)
Dec 02, 2021 63.64 64.30 63.27 64.30 2,849 +1.95(+3.13%)
Dec 01, 2021 64.13 64.41 62.35 62.35 6,024 -0.88(-1.39%)
Nov 30, 2021 62.98 63.23 61.73 63.23 1,402 +1.43(+2.31%)
Nov 29, 2021 64.13 64.21 61.55 61.80 7,545 -0.99(-1.58%)
Nov 26, 2021 62.79 63.42 62.55 62.79 1,963 -2.33(-3.58%)
Nov 24, 2021 65.48 65.48 65.12 65.12 1,676 -0.84(-1.27%)
Nov 23, 2021 66.43 66.43 65.96 65.96 2,696 -0.35(-0.53%)
Nov 22, 2021 66.26 66.31 65.76 66.31 1,436 +1.44(+2.22%)
Nov 19, 2021 64.92 65.44 64.84 64.87 7,489 -2.96(-4.36%)
Nov 18, 2021 67.83 67.83 67.83 67.83 302 -0.95(-1.38%)
Nov 17, 2021 68.46 68.78 68.46 68.78 709 +0.16(+0.23%)
Nov 16, 2021 68.69 68.69 68.62 68.62 680 -0.78(-1.12%)
Nov 15, 2021 70.00 70.25 69.40 69.40 3,075 +1.64(+2.42%)
Nov 12, 2021 67.76 67.76 67.76 67.76 812 -0.04(-0.06%)
Nov 11, 2021 68.43 68.55 67.80 67.80 1,770 -0.49(-0.72%)
Nov 10, 2021 68.39 68.29 1,994 -0.96(-1.39%)
Nov 08, 2021 69.25 69.25 69.25 843 +0.15(+0.22%)
Nov 05, 2021 69.02 69.10 69.02 69.10 3,394 +1.05(+1.54%)
Nov 04, 2021 68.25 68.61 68.05 68.05 156,547 -1.45(-2.09%)
Nov 03, 2021 69.17 69.50 69.17 69.50 812 +0.51(+0.74%)
Nov 02, 2021 68.92 68.99 68.64 68.99 989 -0.79(-1.13%)
Nov 01, 2021 69.08 69.78 69.08 69.78 705 +2.41(+3.58%)
Oct 29, 2021 67.09 67.37 67.00 67.37 8,860 -0.31(-0.46%)
Oct 28, 2021 67.68 67.68 67.18 67.68 686 +0.38(+0.56%)
Oct 26, 2021 67.30 67.30 67.30 145 -0.18(-0.27%)
Oct 25, 2021 67.48 67.48 67.48 67.48 480 +0.06(+0.08%)
Oct 22, 2021 67.42 67.42 67.42 67.42 1,058 +0.56(+0.84%)
Oct 21, 2021 66.86 66.86 66.86 66.86 367 -1.53(-2.24%)
Oct 20, 2021 68.39 68.39 68.39 68.39 456 +0.86(+1.28%)
Oct 19, 2021 67.53 67.53 67.53 67.53 1,319 +0.30(+0.44%)
Oct 18, 2021 67.23 67.23 67.23 67.23 3,955 +0.39(+0.58%)
Oct 15, 2021 67.47 67.47 66.84 66.84 1,092 +1.99(+3.07%)
Oct 13, 2021 64.86 64.86 64.86 337 -1.64(-2.47%)
Oct 11, 2021 66.50 66.50 66.50 337 -0.64(-0.95%)
Oct 07, 2021 67.14 67.14 67.14 195 +0.44(+0.66%)
Oct 05, 2021 66.70 66.70 66.70 420 +3.70(+5.87%)
Oct 04, 2021 63.00 63.00 63.00 63.00 1,564 +0.74(+1.19%)
Oct 01, 2021 64.64 64.64 62.26 62.26 1,756 -2.87(-4.41%)
Sep 30, 2021 64.16 65.13 64.16 65.13 4,444 +1.61(+2.53%)
Sep 29, 2021 63.52 63.52 63.52 63.52 358 +0.97(+1.55%)
Sep 28, 2021 63.76 64.18 62.55 62.55 1,778 -4.80(-7.13%)
Sep 27, 2021 67.27 67.35 65.00 67.35 1,705 +2.36(+3.63%)
Sep 24, 2021 62.24 64.99 62.20 64.99 1,970 +4.28(+7.05%)
Sep 22, 2021 60.71 60.71 60.71 180 +1.37(+2.31%)
Sep 20, 2021 59.34 59.34 59.34 591 -3.07(-4.92%)
Sep 17, 2021 62.41 62.41 62.41 62.41 590 -1.37(-2.15%)
Sep 16, 2021 63.78 63.78 63.78 63.78 444 -0.15(-0.23%)
Sep 15, 2021 63.93 64.78 63.93 63.93 1,320 +1.33(+2.12%)
Sep 14, 2021 63.58 63.58 62.60 62.60 516 -0.13(-0.21%)
Sep 13, 2021 64.48 64.48 62.73 62.73 865 +0.31(+0.50%)
Sep 10, 2021 62.41 62.41 62.41 62.41 503 -1.59(-2.48%)
Sep 09, 2021 61.95 64.00 61.95 64.00 16,798 -1.01(-1.55%)
Sep 03, 2021 65.01 65.01 65.01 575 +1.28(+2.01%)
Sep 02, 2021 66.20 66.20 63.73 63.73 578 +0.03(+0.05%)
Sep 01, 2021 64.99 65.79 63.70 63.70 14,320 +1.00(+1.59%)
Aug 31, 2021 62.70 62.70 62.70 62.70 2,988 -1.87(-2.90%)
Aug 30, 2021 64.57 64.57 64.57 64.57 236 +1.05(+1.65%)
Aug 27, 2021 63.52 63.52 63.52 63.52 264 +0.71(+1.13%)
Aug 26, 2021 62.81 62.81 62.81 62.81 14,435 -1.26(-1.97%)
Aug 25, 2021 63.80 64.07 63.80 64.07 604 +1.57(+2.51%)
Aug 24, 2021 62.50 62.50 62.50 62.50 473 -0.73(-1.15%)
Aug 23, 2021 60.23 63.23 60.23 63.23 603 +0.86(+1.38%)
Aug 20, 2021 60.06 62.37 60.06 62.37 1,126 +2.89(+4.86%)
Aug 19, 2021 60.90 60.90 59.48 59.48 592 -4.04(-6.36%)
Aug 18, 2021 63.52 63.52 63.52 63.52 297 +1.52(+2.45%)
Aug 17, 2021 62.00 62.00 62.00 62.00 2,336 -2.77(-4.28%)
Aug 13, 2021 64.77 64.77 64.77 229 +0.77(+1.20%)
Aug 12, 2021 64.20 64.42 64.00 64.00 4,675 +1.52(+2.43%)
Aug 11, 2021 62.48 62.48 62.48 62.48 411 +0.93(+1.51%)
Aug 10, 2021 61.55 61.55 61.55 61.55 418 -0.41(-0.66%)
Aug 06, 2021 61.96 61.96 61.96 191 +1.69(+2.80%)
Aug 04, 2021 60.27 60.27 60.27 318 -1.57(-2.54%)
Aug 03, 2021 61.84 61.84 61.19 61.84 50,473 +1.64(+2.72%)
Aug 02, 2021 59.68 60.20 59.68 60.20 1,250 -1.75(-2.82%)
Jul 30, 2021 61.95 62.03 61.05 61.95 2,087 -0.17(-0.27%)
Jul 29, 2021 62.15 62.15 62.04 62.12 30,541 +2.77(+4.67%)
Jul 28, 2021 60.67 60.67 59.35 59.35 4,914 +0.07(+0.12%)
Jul 27, 2021 59.47 59.47 59.28 59.28 768 -1.34(-2.22%)
Jul 26, 2021 61.00 61.42 60.62 60.62 1,332 +0.60(+1.01%)
Jul 23, 2021 59.92 60.02 59.92 60.02 585 -0.10(-0.17%)
Jul 22, 2021 60.12 60.12 59.15 60.12 416 +1.25(+2.12%)
Jul 21, 2021 58.13 58.87 58.13 58.87 635 +1.05(+1.82%)
Jul 20, 2021 57.82 57.82 57.82 57.82 351 -1.68(-2.82%)
Jul 16, 2021 59.50 59.50 59.50 315 -0.66(-1.10%)
Jul 15, 2021 59.47 60.16 59.47 60.16 1,994 +0.27(+0.45%)
Jul 13, 2021 59.89 59.89 59.89 472 -0.57(-0.94%)
Jul 12, 2021 60.75 60.90 60.00 60.46 2,096 +1.80(+3.07%)
Jul 09, 2021 59.51 60.69 58.41 58.66 10,881 -0.59(-1.00%)
Jul 08, 2021 58.16 59.42 58.08 59.25 189,904 -1.42(-2.34%)
Jul 07, 2021 60.60 60.72 60.60 60.67 655 -1.23(-1.99%)
Jul 06, 2021 61.75 63.05 61.75 61.90 2,356 -1.07(-1.70%)
Jul 02, 2021 62.97 62.97 62.97 62.97 364 +1.31(+2.12%)
Jul 01, 2021 65.02 65.02 61.66 61.66 671 -1.57(-2.48%)
Jun 30, 2021 63.23 63.23 63.23 63.23 363 -0.05(-0.08%)
Jun 28, 2021 63.28 63.28 63.28 1,266 -2.05(-3.14%)
Jun 25, 2021 65.39 65.39 65.33 65.33 1,246 +2.03(+3.21%)
Jun 24, 2021 66.26 66.48 63.30 63.30 1,457 -0.51(-0.80%)
Jun 23, 2021 63.81 63.81 63.81 63.81 352 +0.23(+0.36%)
Jun 22, 2021 64.50 64.50 63.58 63.58 5,161 -0.92(-1.43%)
Jun 21, 2021 64.32 64.50 63.38 64.50 3,045 -0.25(-0.39%)
Jun 18, 2021 64.67 64.75 64.67 64.75 2,206 -2.25(-3.36%)
Jun 17, 2021 68.99 68.99 66.41 67.00 1,825 -0.77(-1.14%)
Jun 16, 2021 67.72 67.77 67.72 67.77 678 -1.57(-2.26%)
Jun 15, 2021 68.83 69.34 68.83 69.34 619 +3.29(+4.98%)
Jun 11, 2021 66.05 66.05 66.05 269 -4.90(-6.91%)
Jun 10, 2021 70.87 70.95 70.87 70.95 1,379 +2.70(+3.96%)
Jun 09, 2021 68.25 68.25 68.25 68.25 515 -1.12(-1.61%)
Jun 08, 2021 69.61 69.61 68.23 69.37 3,056 -1.16(-1.64%)
Jun 04, 2021 70.53 70.53 70.53 1,352 +0.23(+0.33%)
Jun 03, 2021 70.30 70.30 70.30 70.30 292 -0.07(-0.10%)
Jun 02, 2021 68.85 70.49 68.84 70.37 63,125 +1.39(+2.02%)
Jun 01, 2021 69.97 69.97 68.98 68.98 855 -0.06(-0.09%)
May 28, 2021 67.92 69.04 67.84 69.04 6,325 +1.04(+1.53%)
May 27, 2021 68.34 69.04 68.00 68.00 2,772 +1.18(+1.77%)
May 26, 2021 66.82 66.82 66.82 66.82 766 -2.10(-3.05%)
May 25, 2021 68.92 69.00 68.16 68.92 4,139 +2.28(+3.42%)
May 24, 2021 66.80 67.97 66.64 66.64 1,576 -4.82(-6.75%)
May 21, 2021 68.50 71.46 68.50 71.46 1,167 +2.96(+4.32%)
May 20, 2021 68.50 68.50 68.50 68.50 588 -1.98(-2.81%)
May 19, 2021 70.48 70.48 70.48 70.48 811 +2.80(+4.14%)
May 18, 2021 67.68 71.47 67.60 67.68 1,741 -1.03(-1.50%)
May 17, 2021 69.57 69.65 68.71 68.71 1,635 -1.54(-2.19%)
May 14, 2021 67.30 70.63 67.30 70.25 2,920 +1.48(+2.15%)
May 13, 2021 67.73 68.77 67.73 68.77 4,561 -0.03(-0.04%)
May 12, 2021 70.47 70.47 68.80 68.80 1,130 +0.76(+1.12%)
May 11, 2021 67.25 70.71 67.25 68.04 16,311 +0.50(+0.74%)
May 10, 2021 67.50 67.54 67.50 67.54 1,437 +1.29(+1.95%)
May 07, 2021 66.25 66.25 66.25 66.25 1,237 +0.00(+0.00%)
May 06, 2021 67.72 67.72 65.33 66.25 3,089 +1.25(+1.92%)
May 05, 2021 65.00 65.00 65.00 65.00 779 -0.50(-0.76%)
May 04, 2021 64.52 65.50 64.52 65.50 6,608 +0.98(+1.52%)
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.