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

Bnp Paribas Ord Ff 2 (OP: BNPQF )

62.02 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 14, 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 (%)
Jul 29, 2010 69.65 69.65 69.65 69.65 0 +0.35(+0.51%)
Jul 27, 2010 69.30 69.30 69.30 180 +4.55(+7.03%)
Jul 23, 2010 64.75 64.75 64.75 0 +3.38(+5.51%)
Jul 21, 2010 61.37 61.37 61.37 0 +0.79(+1.31%)
Jul 20, 2010 60.57 60.57 60.57 60.57 100 -1.98(-3.16%)
Jul 15, 2010 62.55 62.55 62.55 0 -2.65(-4.06%)
Jul 13, 2010 65.20 65.20 65.20 65.20 0 +2.34(+3.72%)
Jul 09, 2010 62.86 62.86 62.86 0 -0.24(-0.38%)
Jul 08, 2010 63.10 63.10 63.10 63.10 1,100 +6.95(+12.38%)
Jul 06, 2010 56.15 56.15 56.15 190 +0.50(+0.90%)
Jul 02, 2010 55.65 55.65 55.65 55.65 888 +1.80(+3.34%)
Jun 29, 2010 53.85 53.85 53.85 0 -2.27(-4.04%)
Jun 24, 2010 56.12 56.12 56.12 0 -2.68(-4.57%)
Jun 23, 2010 59.20 59.20 58.80 58.80 800 -3.25(-5.24%)
Jun 18, 2010 62.05 62.05 62.05 0 +0.95(+1.55%)
Jun 16, 2010 61.10 61.10 61.10 0 +0.60(+0.99%)
Jun 15, 2010 60.85 60.85 60.50 60.50 1,237 +10.35(+20.64%)
Jun 08, 2010 50.15 50.15 50.15 0 -0.80(-1.57%)
Jun 07, 2010 50.45 50.95 50.45 50.95 1,161 -5.83(-10.27%)
Jun 03, 2010 56.78 56.78 56.78 0 +1.13(+2.04%)
Jun 02, 2010 55.65 55.65 55.65 55.65 1,090 +0.65(+1.18%)
May 26, 2010 55.00 55.00 55.00 0 -2.75(-4.76%)
May 21, 2010 57.75 57.75 57.75 0 -1.00(-1.70%)
May 17, 2010 58.75 58.75 58.75 0 -0.51(-0.86%)
May 14, 2010 59.94 59.94 59.26 59.26 329 -5.74(-8.84%)
May 13, 2010 65.00 65.00 65.00 65.00 245 -1.72(-2.57%)
May 12, 2010 66.72 66.72 66.72 66.72 305 -1.33(-1.96%)
May 10, 2010 68.05 68.05 68.05 68.05 0 +12.26(+21.97%)
May 07, 2010 55.56 55.79 55.56 55.79 3,470 -3.66(-6.15%)
May 06, 2010 58.63 59.45 58.63 59.45 295 -10.13(-14.55%)
Apr 30, 2010 69.58 69.58 69.58 69.58 0 +0.47(+0.68%)
Apr 29, 2010 69.11 69.11 69.11 69.11 110 +2.06(+3.07%)
Apr 28, 2010 67.05 67.05 67.05 67.05 690 -5.70(-7.84%)
Apr 26, 2010 72.75 72.75 72.75 72.75 0 +0.30(+0.41%)
Apr 21, 2010 72.45 72.45 72.45 72.45 0 -3.55(-4.67%)
Apr 20, 2010 76.00 76.00 76.00 76.00 808 +2.75(+3.76%)
Apr 16, 2010 73.25 73.25 73.25 73.25 0 -5.15(-6.57%)
Apr 14, 2010 78.40 78.40 78.40 78.40 0 +4.75(+6.45%)
Apr 08, 2010 73.65 73.65 73.65 73.65 0 -1.29(-1.72%)
Apr 07, 2010 74.94 74.94 74.94 74.94 257 -3.03(-3.88%)
Apr 01, 2010 77.97 77.97 77.97 77.97 0 +0.72(+0.93%)
Mar 23, 2010 77.25 77.25 77.25 77.25 0 -0.51(-0.66%)
Mar 19, 2010 77.76 77.76 77.76 77.76 0 +0.46(+0.60%)
Mar 18, 2010 77.30 77.30 77.30 77.30 285 -1.46(-1.86%)
Mar 17, 2010 79.17 79.17 78.76 78.76 556 +0.26(+0.33%)
Mar 16, 2010 78.50 78.50 78.50 78.50 100 +1.45(+1.88%)
Mar 15, 2010 77.05 77.05 77.05 77.05 557 -1.70(-2.16%)
Mar 12, 2010 78.75 78.75 78.75 78.75 381 +0.80(+1.03%)
Mar 10, 2010 77.95 77.95 77.95 77.95 0 -0.42(-0.54%)
Mar 08, 2010 78.37 78.37 78.37 78.37 0 +7.37(+10.38%)
Feb 24, 2010 71.00 71.00 71.00 71.00 0 -2.36(-3.22%)
Feb 22, 2010 73.36 73.36 73.36 3,500 +1.61(+2.24%)
Feb 19, 2010 70.94 71.75 70.84 71.75 1,401 +1.09(+1.54%)
Feb 17, 2010 70.66 70.66 70.66 2,000 +6.55(+10.22%)
Feb 12, 2010 64.11 64.11 64.11 0 -2.39(-3.60%)
Feb 11, 2010 66.50 66.50 66.50 66.50 310 +0.20(+0.30%)
Feb 09, 2010 66.30 66.30 66.30 2,000 -1.80(-2.64%)
Feb 04, 2010 68.10 68.10 68.10 120 -5.15(-7.03%)
Feb 03, 2010 74.00 74.18 73.25 73.25 1,700 -0.10(-0.14%)
Feb 01, 2010 73.35 73.35 73.35 750 +2.37(+3.34%)
Jan 29, 2010 70.98 70.98 70.98 70.98 20,190 -0.92(-1.28%)
Jan 28, 2010 71.90 71.90 71.90 71.90 315 -0.35(-0.49%)
Jan 27, 2010 72.25 72.25 72.25 72.25 2,165 -1.32(-1.79%)
Jan 22, 2010 73.57 73.57 73.57 500 -2.77(-3.63%)
Jan 21, 2010 76.34 77.23 76.34 76.34 2,720 -1.88(-2.40%)
Jan 20, 2010 78.33 78.33 78.22 78.22 5,000 -3.43(-4.20%)
Jan 04, 2010 81.65 81.65 81.65 500 +0.80(+0.99%)
Dec 28, 2009 80.85 80.85 80.85 0 +1.10(+1.38%)
Dec 21, 2009 79.75 79.75 79.75 0 +1.25(+1.59%)
Dec 18, 2009 78.50 78.50 78.50 78.50 530 -2.35(-2.91%)
Dec 16, 2009 80.85 80.85 80.85 80.85 0 +1.56(+1.97%)
Dec 15, 2009 79.29 79.29 79.29 79.29 310 -0.91(-1.13%)
Dec 10, 2009 80.20 80.20 80.20 80.20 0 -3.74(-4.46%)
Dec 02, 2009 83.94 83.94 83.94 83.94 0 +1.12(+1.36%)
Nov 30, 2009 82.82 82.82 82.82 0 -3.25(-3.77%)
Nov 25, 2009 86.07 86.07 86.07 0 +0.82(+0.96%)
Nov 24, 2009 85.25 85.25 85.25 85.25 101 -0.25(-0.29%)
Nov 12, 2009 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 10, 2009 85.50 85.50 85.50 85.50 0 +0.50(+0.59%)
Nov 09, 2009 85.00 85.00 85.00 85.00 300 +3.25(+3.98%)
Nov 06, 2009 82.35 82.35 81.75 81.75 1,275 +0.75(+0.93%)
Nov 05, 2009 81.00 81.00 81.00 81.00 9,000 +5.00(+6.58%)
Nov 03, 2009 76.00 76.00 76.00 76.00 0 -2.50(-3.18%)
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%)
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.