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 (%)
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%)
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.