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

Bnp Paribas Ord Ff 2 (OP: BNPQF )

71.45 -0.96 (-1.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 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 30, 2020 31.05 31.05 31.05 0 -1.80(-5.48%)
Apr 29, 2020 33.95 33.95 32.85 32.85 2,830 +0.97(+3.04%)
Apr 28, 2020 33.85 33.85 31.78 31.88 58,464 +1.43(+4.70%)
Apr 27, 2020 30.45 30.45 30.45 30.45 121 +0.00(+0.00%)
Apr 24, 2020 29.00 30.45 28.39 30.45 3,200 +1.64(+5.69%)
Apr 23, 2020 29.00 31.80 28.81 28.81 1,534 +0.84(+3.00%)
Apr 22, 2020 27.97 27.97 27.97 27.97 195 +1.07(+3.98%)
Apr 21, 2020 28.80 28.80 26.80 26.90 3,775 -1.10(-3.93%)
Apr 20, 2020 27.46 29.60 27.46 28.00 1,749 -0.15(-0.53%)
Apr 17, 2020 28.15 28.15 28.15 28.15 200 +1.11(+4.11%)
Apr 16, 2020 28.95 28.95 26.98 27.04 2,796 -1.96(-6.76%)
Apr 15, 2020 29.00 29.00 28.32 29.00 20,307 -1.44(-4.72%)
Apr 14, 2020 30.44 30.44 30.44 30.44 2,098 +0.59(+1.96%)
Apr 13, 2020 30.77 30.77 29.85 29.85 593 -1.84(-5.81%)
Apr 09, 2020 31.00 31.80 31.00 31.69 35,300 +2.27(+7.72%)
Apr 08, 2020 29.42 29.42 29.42 2,393 +0.00(+0.00%)
Apr 07, 2020 29.39 29.42 28.50 29.42 6,688 +1.91(+6.94%)
Apr 06, 2020 28.27 28.27 27.51 27.51 510 +0.93(+3.50%)
Apr 03, 2020 28.30 28.30 26.58 26.58 2,700 -1.72(-6.08%)
Apr 02, 2020 27.60 28.30 27.60 28.30 4,846 +0.05(+0.18%)
Apr 01, 2020 28.29 28.29 28.20 28.25 10,363 -4.20(-12.94%)
Mar 31, 2020 29.30 32.45 29.30 32.45 3,058 +0.50(+1.56%)
Mar 30, 2020 31.00 31.95 30.85 31.95 1,306 -1.76(-5.22%)
Mar 27, 2020 32.95 33.71 31.73 33.71 1,700 -0.93(-2.68%)
Mar 26, 2020 33.45 35.25 32.93 34.64 54,398 +1.19(+3.56%)
Mar 25, 2020 30.87 33.45 30.87 33.45 8,933 +5.15(+18.20%)
Mar 24, 2020 28.30 30.13 28.30 28.30 1,574 +0.97(+3.56%)
Mar 23, 2020 27.33 27.33 27.33 27.33 3,139 -1.77(-6.09%)
Mar 20, 2020 30.00 30.00 29.10 29.10 1,100 -0.90(-3.00%)
Mar 19, 2020 30.00 30.00 30.00 30.00 352 +2.36(+8.54%)
Mar 18, 2020 31.45 31.45 27.64 27.64 5,181 -4.36(-13.62%)
Mar 17, 2020 32.90 32.90 32.00 32.00 7,548 +2.47(+8.36%)
Mar 16, 2020 30.59 30.88 29.53 29.53 9,750 -7.57(-20.40%)
Mar 13, 2020 35.05 37.10 35.05 37.10 21,300 +3.12(+9.18%)
Mar 12, 2020 34.35 34.85 33.98 33.98 12,087 -4.96(-12.74%)
Mar 11, 2020 40.52 40.52 38.94 38.94 7,498 -1.66(-4.09%)
Mar 10, 2020 39.32 40.60 39.13 40.60 1,477 +2.78(+7.36%)
Mar 09, 2020 39.20 39.20 37.66 37.82 33,497 -5.23(-12.15%)
Mar 06, 2020 43.65 43.65 43.05 43.05 32,500 -1.68(-3.76%)
Mar 05, 2020 45.46 45.57 44.73 44.73 4,185 -3.02(-6.32%)
Mar 04, 2020 47.08 47.75 47.08 47.75 6,529 -0.97(-1.99%)
Mar 03, 2020 48.72 48.72 48.72 48.72 195 +0.33(+0.68%)
Mar 02, 2020 48.40 48.40 47.67 48.39 6,830 +0.53(+1.11%)
Feb 28, 2020 47.99 48.50 47.86 47.86 900 -1.49(-3.02%)
Feb 27, 2020 49.35 49.35 49.35 49.35 104 -1.84(-3.59%)
Feb 26, 2020 52.26 52.26 51.19 51.19 1,299 -1.65(-3.12%)
Feb 25, 2020 52.88 52.88 52.84 52.84 376 -4.71(-8.18%)
Feb 20, 2020 57.55 57.55 57.55 0 -0.51(-0.88%)
Feb 19, 2020 58.03 58.06 58.03 58.06 17,500 -0.18(-0.31%)
Feb 18, 2020 58.12 58.24 58.12 58.24 412 +0.86(+1.49%)
Feb 13, 2020 57.38 57.38 57.38 0 +0.00(+0.00%)
Feb 12, 2020 57.38 57.38 57.38 152 +0.00(+0.00%)
Feb 11, 2020 57.38 57.38 57.38 57.38 450 +1.28(+2.29%)
Feb 10, 2020 56.10 56.10 56.10 56.10 800 +0.90(+1.63%)
Feb 07, 2020 55.20 55.20 55.20 88 +0.00(+0.00%)
Feb 06, 2020 54.89 55.20 54.89 55.20 319 +0.23(+0.42%)
Feb 05, 2020 54.70 54.97 54.47 54.97 1,802 +0.33(+0.60%)
Feb 04, 2020 54.60 54.64 54.60 54.64 341 +1.29(+2.42%)
Feb 03, 2020 53.81 53.81 53.35 53.35 2,906 +0.00(+0.00%)
Jan 31, 2020 53.35 53.35 53.35 53.35 100 -0.41(-0.76%)
Jan 30, 2020 53.76 54.12 53.76 53.76 713 +0.05(+0.09%)
Jan 28, 2020 53.71 53.71 53.71 0 -0.37(-0.68%)
Jan 27, 2020 54.08 54.08 54.08 54.08 9,244 -1.77(-3.17%)
Jan 24, 2020 55.85 55.85 55.85 29 +0.00(+0.00%)
Jan 23, 2020 55.43 55.85 55.43 55.85 900 +0.51(+0.92%)
Jan 22, 2020 55.34 55.34 55.34 55.34 138 -0.49(-0.88%)
Jan 21, 2020 55.83 55.83 55.83 55.83 167 -0.85(-1.49%)
Jan 17, 2020 56.75 56.75 56.68 33,769 -0.07(-0.13%)
Jan 15, 2020 56.75 56.75 56.75 0 -1.30(-2.24%)
Jan 14, 2020 58.01 58.05 58.01 58.05 514 +0.18(+0.31%)
Jan 13, 2020 57.87 57.87 57.87 57.87 177 +0.06(+0.10%)
Jan 10, 2020 58.19 58.19 57.81 57.81 2,900 -0.47(-0.81%)
Jan 09, 2020 58.30 58.30 58.28 58.28 343 -0.27(-0.46%)
Jan 08, 2020 58.55 58.55 58.55 58.55 100 +0.20(+0.35%)
Jan 07, 2020 58.35 58.35 58.35 58.35 638 -0.65(-1.11%)
Jan 06, 2020 59.06 59.06 59.00 59.00 637 -0.15(-0.26%)
Jan 03, 2020 59.05 59.05 59.15 461 +0.10(+0.18%)
Dec 30, 2019 59.05 59.05 59.05 0 +0.45(+0.77%)
Dec 26, 2019 58.60 58.60 58.60 0 -1.03(-1.73%)
Dec 24, 2019 59.63 59.63 59.63 33 +0.00(+0.00%)
Dec 23, 2019 59.63 59.63 59.63 46 +0.00(+0.00%)
Dec 20, 2019 59.40 59.40 59.63 120 +0.23(+0.39%)
Dec 19, 2019 59.40 59.40 59.40 59.40 100 +0.06(+0.10%)
Dec 17, 2019 59.34 59.34 59.34 0 +0.88(+1.50%)
Dec 16, 2019 58.00 58.00 58.46 19,167 +0.46(+0.80%)
Dec 13, 2019 57.95 58.06 57.95 58.00 124,200 +0.71(+1.24%)
Dec 12, 2019 57.29 57.29 57.29 57.29 1,592 +1.50(+2.69%)
Dec 11, 2019 55.79 55.79 55.79 55.79 289 -0.04(-0.07%)
Dec 10, 2019 55.83 55.83 55.83 55.83 2,198 -0.57(-1.01%)
Dec 09, 2019 56.40 56.40 56.40 56.40 318 +0.76(+1.37%)
Dec 05, 2019 55.64 55.64 55.64 0 +0.00(+0.00%)
Dec 04, 2019 55.68 55.73 55.64 55.64 799 -0.95(-1.68%)
Dec 03, 2019 56.59 56.59 56.59 69 +0.00(+0.00%)
Dec 02, 2019 56.59 56.59 56.59 50 +0.00(+0.00%)
Nov 27, 2019 56.59 56.59 56.59 0 -0.01(-0.02%)
Nov 26, 2019 56.60 56.60 56.60 63 +0.00(+0.00%)
Nov 22, 2019 56.60 56.60 56.60 0 -0.73(-1.27%)
Nov 21, 2019 57.20 57.33 56.98 57.33 6,232 +1.40(+2.50%)
Nov 20, 2019 56.49 56.49 55.93 55.93 24,218 -0.57(-1.00%)
Nov 19, 2019 56.37 56.69 56.14 56.50 17,241 +0.32(+0.57%)
Nov 18, 2019 56.20 56.25 56.18 56.18 19,350 +0.40(+0.72%)
Nov 15, 2019 55.78 55.78 55.78 55.78 14,200 +0.23(+0.41%)
Nov 14, 2019 55.55 55.55 55.55 55.55 100 +0.47(+0.85%)
Nov 13, 2019 55.15 55.15 55.08 55.08 5,470 -0.81(-1.45%)
Nov 11, 2019 55.89 55.89 55.89 0 -0.35(-0.62%)
Nov 08, 2019 56.24 56.24 56.24 56.24 500 -0.03(-0.05%)
Nov 07, 2019 56.27 56.27 56.27 56.27 2,216 +0.86(+1.55%)
Nov 06, 2019 55.41 55.41 55.41 55.41 130 +1.16(+2.14%)
Nov 05, 2019 54.25 54.25 54.25 54.25 12,560 +0.16(+0.30%)
Nov 04, 2019 54.36 54.36 53.79 54.09 12,695 +1.58(+3.01%)
Nov 01, 2019 52.51 52.51 52.51 52.51 1,000 +0.10(+0.19%)
Oct 31, 2019 52.16 52.41 52.15 52.41 1,788 +0.06(+0.11%)
Oct 30, 2019 51.84 52.35 51.84 52.35 12,610 -1.00(-1.87%)
Oct 28, 2019 53.35 53.35 53.35 0 +0.55(+1.04%)
Oct 25, 2019 52.57 52.81 52.57 52.80 500 +0.00(+0.00%)
Oct 24, 2019 53.05 53.05 52.80 52.80 6,300 +0.38(+0.72%)
Oct 23, 2019 52.42 52.42 52.42 15,000 +0.00(+0.00%)
Oct 22, 2019 53.09 53.53 52.42 52.42 1,063 -1.06(-1.99%)
Oct 21, 2019 53.60 53.60 53.48 53.48 653 +1.63(+3.15%)
Oct 18, 2019 51.85 51.85 51.85 1,407 +0.00(+0.00%)
Oct 17, 2019 51.96 52.59 51.85 51.85 998 -0.42(-0.80%)
Oct 16, 2019 52.27 52.27 52.27 52.27 100 +0.27(+0.52%)
Oct 15, 2019 50.80 52.00 50.80 52.00 518 +1.68(+3.34%)
Oct 14, 2019 50.32 50.32 50.32 50.32 451 +0.07(+0.14%)
Oct 11, 2019 50.25 50.25 50.05 50.25 900 +3.68(+7.90%)
Oct 10, 2019 46.57 46.57 46.57 138 +0.00(+0.00%)
Oct 09, 2019 46.57 46.57 46.57 107 +0.00(+0.00%)
Oct 08, 2019 46.19 46.57 46.19 46.57 20,200 -0.13(-0.28%)
Oct 04, 2019 46.70 46.70 46.70 0 +0.99(+2.17%)
Oct 03, 2019 45.71 45.71 45.71 45.71 699 -0.65(-1.40%)
Oct 02, 2019 47.21 47.21 46.36 46.36 328 -2.57(-5.25%)
Sep 30, 2019 48.93 48.93 48.93 0 +1.72(+3.64%)
Sep 25, 2019 47.21 47.21 47.21 0 -2.38(-4.79%)
Sep 20, 2019 49.59 49.59 49.59 0 +0.11(+0.21%)
Sep 19, 2019 49.48 49.48 49.48 49.48 1,640 +0.01(+0.02%)
Sep 16, 2019 49.47 49.47 49.47 0 -0.54(-1.09%)
Sep 13, 2019 50.01 50.01 50.01 50.01 3,600 +1.55(+3.20%)
Sep 12, 2019 49.01 49.01 48.46 48.46 5,328 +1.46(+3.11%)
Sep 11, 2019 47.00 47.00 47.00 145 +0.00(+0.00%)
Sep 09, 2019 47.00 47.00 47.00 0 +0.40(+0.86%)
Sep 06, 2019 46.60 46.60 46.60 46.60 100 +1.00(+2.19%)
Sep 05, 2019 45.60 45.60 45.60 34 +0.00(+0.00%)
Sep 04, 2019 45.60 45.60 45.60 45.60 488 +0.47(+1.04%)
Sep 03, 2019 45.13 45.13 45.13 97 +0.00(+0.00%)
Aug 30, 2019 45.58 45.58 45.13 45.13 13,200 +0.65(+1.46%)
Aug 29, 2019 44.48 44.48 44.48 53 +0.00(+0.00%)
Aug 28, 2019 44.48 44.48 44.48 44.48 205 -0.09(-0.20%)
Aug 27, 2019 44.57 44.57 44.57 44.57 185 -1.13(-2.48%)
Aug 26, 2019 45.70 45.70 45.70 137 +0.00(+0.00%)
Aug 23, 2019 45.70 45.70 45.70 45.70 5,400 +0.44(+0.98%)
Aug 22, 2019 45.26 45.26 45.26 45.26 500 +0.47(+1.05%)
Aug 21, 2019 44.83 44.83 44.79 44.79 1,136 -0.03(-0.07%)
Aug 20, 2019 44.83 44.96 44.67 44.82 821 -0.06(-0.13%)
Aug 19, 2019 44.88 44.88 44.88 657 +0.00(+0.00%)
Aug 16, 2019 44.86 44.88 44.86 44.88 300 +0.79(+1.79%)
Aug 15, 2019 43.64 43.64 44.09 6,205 +0.45(+1.03%)
Aug 14, 2019 44.07 44.07 43.62 43.64 1,467 -1.55(-3.43%)
Aug 13, 2019 45.19 45.57 44.79 45.19 15,074 +0.90(+2.03%)
Aug 12, 2019 44.50 44.50 44.29 44.29 1,040 -1.22(-2.68%)
Aug 09, 2019 45.51 45.51 45.51 3,000 +0.00(+0.00%)
Aug 08, 2019 45.74 45.74 45.51 45.51 1,476 +0.33(+0.73%)
Aug 07, 2019 44.50 45.18 44.50 45.18 4,497 -0.57(-1.25%)
Aug 06, 2019 45.41 45.75 45.39 45.75 460 +0.60(+1.32%)
Aug 05, 2019 45.15 45.15 45.15 45.15 6,476 -0.93(-2.01%)
Aug 02, 2019 45.59 46.08 45.59 46.08 9,400 -0.45(-0.97%)
Aug 01, 2019 47.33 47.41 46.53 46.53 12,656 -0.01(-0.02%)
Jul 31, 2019 46.54 46.54 46.54 9,750 +0.00(+0.00%)
Jul 30, 2019 46.20 46.54 46.20 46.54 12,730 -1.33(-2.78%)
Jul 29, 2019 47.87 47.87 47.87 12,000 +0.00(+0.00%)
Jul 26, 2019 47.66 47.97 47.66 47.87 27,200 -0.03(-0.06%)
Jul 25, 2019 47.90 47.90 47.90 0 +0.00(+0.00%)
Jul 24, 2019 47.90 47.90 47.90 47.90 310 -0.05(-0.09%)
Jul 23, 2019 48.00 48.00 47.95 47.95 1,049 +0.59(+1.26%)
Jul 22, 2019 47.30 47.35 47.30 47.35 301 +0.32(+0.68%)
Jul 19, 2019 47.03 47.03 47.03 47.03 200 -0.60(-1.26%)
Jul 18, 2019 47.63 47.63 47.63 47.63 222 -0.12(-0.25%)
Jul 17, 2019 47.75 47.75 47.75 47.75 179 -0.54(-1.11%)
Jul 16, 2019 48.29 48.29 48.29 48.29 185 +0.19(+0.39%)
Jul 15, 2019 48.18 48.18 48.06 48.10 13,163 -0.18(-0.37%)
Jul 12, 2019 48.28 48.28 48.28 8 +0.00(+0.00%)
Jul 11, 2019 48.28 48.28 48.28 20 +0.00(+0.00%)
Jul 10, 2019 48.24 48.34 48.24 48.28 1,172 +0.60(+1.26%)
Jul 09, 2019 47.68 47.68 47.68 47.68 300 -0.46(-0.96%)
Jul 08, 2019 48.10 48.14 48.10 48.14 50,008 -0.49(-1.01%)
Jul 05, 2019 49.15 49.15 48.63 48.63 200 +0.91(+1.90%)
Jul 03, 2019 47.62 47.62 47.73 10,030 +0.11(+0.23%)
Jul 02, 2019 47.35 47.62 47.35 47.62 4,765 +0.26(+0.55%)
Jul 01, 2019 47.36 47.36 47.36 47.36 448 -0.13(-0.27%)
Jun 28, 2019 47.50 47.50 47.49 47.49 200 +0.95(+2.04%)
Jun 27, 2019 46.54 46.54 46.54 15 +0.00(+0.00%)
Jun 26, 2019 46.58 46.58 46.54 46.54 732 +0.53(+1.15%)
Jun 25, 2019 46.02 46.02 46.01 46.01 267 -0.15(-0.32%)
Jun 24, 2019 46.71 46.71 46.16 46.16 1,500 -0.01(-0.02%)
Jun 21, 2019 46.17 46.17 46.17 46.17 2,000 -0.88(-1.87%)
Jun 20, 2019 46.85 47.05 46.71 47.05 5,512 +0.15(+0.32%)
Jun 19, 2019 47.30 47.30 46.90 46.90 2,562 +0.77(+1.67%)
Jun 18, 2019 46.69 46.69 46.13 46.13 2,446 +0.71(+1.56%)
Jun 17, 2019 45.64 45.64 45.42 45.42 523 -0.48(-1.05%)
Jun 14, 2019 46.06 46.06 45.64 45.90 800 -0.50(-1.08%)
Jun 13, 2019 46.40 46.40 46.40 46.40 7,233 -0.47(-1.00%)
Jun 12, 2019 46.87 46.87 46.87 122 +0.00(+0.00%)
Jun 11, 2019 46.87 46.97 46.87 46.87 13,000 -0.06(-0.13%)
Jun 10, 2019 46.93 46.93 46.93 46.93 101 +0.78(+1.69%)
Jun 07, 2019 46.15 46.15 46.15 46.15 400 +0.09(+0.20%)
Jun 06, 2019 46.06 46.06 46.06 46.06 205 -1.12(-2.37%)
Jun 05, 2019 47.18 47.18 47.18 47.18 320 +0.13(+0.28%)
Jun 04, 2019 47.05 47.05 47.05 47.05 241 +0.80(+1.73%)
Jun 03, 2019 46.25 46.25 46.25 745 +0.00(+0.00%)
May 31, 2019 46.25 46.25 46.25 280 +0.00(+0.00%)
May 30, 2019 46.40 46.40 46.25 46.25 11,014 +0.02(+0.04%)
May 29, 2019 45.95 46.23 45.95 46.23 1,885 -3.82(-7.63%)
May 28, 2019 49.48 50.05 49.48 50.05 1,240 +0.92(+1.87%)
May 24, 2019 49.13 49.13 49.13 49.13 500 -0.73(-1.46%)
May 22, 2019 49.86 49.86 49.86 0 -0.54(-1.07%)
May 21, 2019 50.45 50.63 50.40 50.40 1,301 +0.09(+0.18%)
May 20, 2019 50.31 50.31 50.31 40 +0.00(+0.00%)
May 17, 2019 50.48 50.53 50.31 50.31 4,600 -0.82(-1.60%)
May 16, 2019 51.13 51.13 51.13 51.13 105 +0.41(+0.80%)
May 15, 2019 50.64 50.72 50.64 50.72 30,000 -0.07(-0.14%)
May 14, 2019 50.79 50.79 50.79 50.79 159 +0.57(+1.14%)
May 13, 2019 50.22 50.22 50.22 50.22 200 -0.98(-1.92%)
May 09, 2019 51.20 51.20 51.20 0 -0.98(-1.89%)
May 08, 2019 52.19 52.19 52.19 52.19 123 +0.16(+0.31%)
May 07, 2019 52.36 52.72 52.03 52.03 18,731 -1.68(-3.13%)
May 06, 2019 53.71 53.71 53.71 148 +0.00(+0.00%)
May 03, 2019 53.71 53.71 53.71 53.71 100 +0.30(+0.56%)
May 02, 2019 53.41 53.41 53.41 35 +0.00(+0.00%)
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.