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, 2016 54.21 54.21 54.21 0 +2.05(+3.94%)
Apr 25, 2016 52.16 52.16 52.16 0 -1.50(-2.80%)
Apr 22, 2016 53.66 53.66 53.66 53.66 121 +0.01(+0.03%)
Apr 21, 2016 53.74 53.74 53.65 53.65 1,131 +0.82(+1.54%)
Apr 20, 2016 53.04 53.04 52.83 52.83 2,274 +2.05(+4.04%)
Apr 13, 2016 50.78 50.78 50.78 0 +2.07(+4.25%)
Apr 11, 2016 48.71 48.71 48.71 20 +1.40(+2.96%)
Apr 08, 2016 47.47 47.47 47.31 47.31 2,031 +0.74(+1.59%)
Apr 07, 2016 46.57 46.57 46.57 46.57 131 -2.01(-4.14%)
Apr 05, 2016 48.58 48.58 48.58 0 -2.71(-5.28%)
Mar 30, 2016 51.29 51.29 51.29 75 +2.66(+5.48%)
Mar 28, 2016 48.62 48.62 48.62 0 -0.17(-0.36%)
Mar 24, 2016 48.80 48.80 48.80 0 -0.33(-0.67%)
Mar 23, 2016 49.13 49.13 49.13 49.13 107 -1.21(-2.40%)
Mar 22, 2016 50.15 50.34 50.15 50.34 4,529 -0.31(-0.61%)
Mar 17, 2016 50.65 50.65 50.65 0 -0.49(-0.96%)
Mar 16, 2016 51.14 51.14 51.14 51.14 501 -0.92(-1.77%)
Mar 15, 2016 52.06 52.06 52.06 52.06 188 +1.90(+3.79%)
Mar 08, 2016 50.16 50.16 50.16 0 -0.62(-1.22%)
Mar 04, 2016 50.78 50.78 50.78 30 +3.53(+7.47%)
Mar 01, 2016 47.25 47.25 47.25 57 +0.87(+1.88%)
Feb 29, 2016 46.38 46.38 46.38 46.38 201 +0.38(+0.83%)
Feb 26, 2016 46.00 46.00 46.00 46.00 794 +0.47(+1.03%)
Feb 25, 2016 45.38 45.53 45.38 45.53 558 +0.77(+1.72%)
Feb 24, 2016 44.49 44.76 44.02 44.76 3,470 -1.09(-2.38%)
Feb 22, 2016 45.85 45.85 45.85 0 +0.81(+1.80%)
Feb 18, 2016 45.04 45.04 45.04 1,872 -1.20(-2.60%)
Feb 17, 2016 45.99 46.24 45.99 46.24 489 +1.75(+3.93%)
Feb 12, 2016 44.49 44.49 44.49 0 -0.54(-1.20%)
Feb 10, 2016 45.03 45.03 45.03 0 +1.98(+4.60%)
Feb 09, 2016 43.05 43.05 43.05 43.05 200 -0.85(-1.94%)
Feb 08, 2016 43.90 43.90 43.90 43.90 100 -2.05(-4.46%)
Feb 05, 2016 45.95 45.95 45.95 45.95 1,159 +0.05(+0.11%)
Feb 04, 2016 45.43 45.90 45.43 45.90 8,479 +1.99(+4.53%)
Feb 03, 2016 43.91 43.91 43.91 43.91 187 -0.21(-0.48%)
Feb 02, 2016 44.12 44.12 44.12 44.12 1,802 -2.76(-5.89%)
Feb 01, 2016 46.96 46.96 46.88 46.88 4,203 -0.72(-1.51%)
Jan 29, 2016 47.76 47.76 47.36 47.60 481 -0.38(-0.79%)
Jan 27, 2016 47.98 47.98 47.98 1,452 +0.12(+0.25%)
Jan 22, 2016 47.86 47.86 47.86 1,716 +1.69(+3.66%)
Jan 20, 2016 46.17 46.17 46.17 60 -5.68(-10.95%)
Jan 14, 2016 51.85 51.85 51.85 80 -0.14(-0.27%)
Jan 13, 2016 53.10 53.10 51.99 51.99 2,741 -1.05(-1.98%)
Jan 12, 2016 53.59 53.59 53.04 53.04 8,482 -2.30(-4.16%)
Jan 05, 2016 55.34 55.34 55.34 22 -0.37(-0.66%)
Jan 04, 2016 55.24 55.71 55.24 55.71 12,470 -1.59(-2.77%)
Dec 30, 2015 57.30 57.30 57.30 0 -0.56(-0.97%)
Dec 29, 2015 57.61 57.86 57.53 57.86 2,385 +0.38(+0.66%)
Dec 28, 2015 57.48 57.48 57.48 57.48 6,579 -0.80(-1.37%)
Dec 24, 2015 58.28 58.28 58.28 0 -0.05(-0.09%)
Dec 23, 2015 58.33 58.33 58.33 58.33 1,710 +1.07(+1.87%)
Dec 18, 2015 57.26 57.26 57.26 0 -0.68(-1.18%)
Dec 17, 2015 57.94 57.94 57.94 57.94 3,725 +0.85(+1.49%)
Dec 15, 2015 57.09 57.09 57.09 32 +1.54(+2.77%)
Dec 14, 2015 55.55 55.55 55.55 55.55 120 -0.89(-1.58%)
Dec 11, 2015 56.13 56.44 56.13 56.44 875 -0.58(-1.02%)
Dec 10, 2015 57.02 57.02 57.02 57.02 100 -1.70(-2.90%)
Dec 03, 2015 58.72 58.72 58.72 0 -0.61(-1.03%)
Nov 27, 2015 59.33 59.33 59.33 0 +1.07(+1.84%)
Nov 25, 2015 58.26 58.26 58.26 0 -0.25(-0.42%)
Nov 24, 2015 58.18 58.51 58.18 58.51 936 -0.22(-0.38%)
Nov 23, 2015 58.73 58.73 1,485 -0.47(-0.79%)
Nov 20, 2015 59.20 59.20 58.78 59.20 2,518 -1.40(-2.31%)
Nov 19, 2015 60.54 60.64 60.54 60.60 948 +1.00(+1.68%)
Nov 17, 2015 59.60 59.60 59.60 0 +0.11(+0.19%)
Nov 16, 2015 59.49 59.49 59.49 59.49 19,139 -0.43(-0.72%)
Nov 13, 2015 59.92 59.92 59.92 59.92 3,904 -1.38(-2.25%)
Nov 11, 2015 61.30 61.30 61.30 0 +0.43(+0.71%)
Nov 10, 2015 60.87 60.87 60.87 60.87 100 -0.78(-1.27%)
Nov 09, 2015 61.65 61.65 61.65 61.65 28,675 -0.07(-0.11%)
Nov 06, 2015 61.72 61.72 61.72 61.72 500 +0.54(+0.88%)
Nov 03, 2015 61.18 61.18 61.18 0 +1.58(+2.65%)
Oct 29, 2015 59.60 59.60 59.60 0 -2.06(-3.34%)
Oct 28, 2015 61.08 61.66 61.08 61.66 8,713 +0.34(+0.55%)
Oct 27, 2015 61.32 61.32 61.32 61.32 417 -0.96(-1.54%)
Oct 19, 2015 62.28 62.28 62.28 0 +0.52(+0.85%)
Oct 15, 2015 61.76 61.76 61.76 0 +1.08(+1.77%)
Oct 14, 2015 60.78 60.78 60.68 60.68 8,821 -0.19(-0.30%)
Oct 13, 2015 60.87 60.87 60.87 60.87 165 -0.29(-0.48%)
Oct 12, 2015 61.16 61.16 61.16 61.16 720 +0.36(+0.59%)
Oct 07, 2015 60.80 60.80 60.80 50 -0.08(-0.13%)
Oct 06, 2015 60.88 60.88 60.88 60.88 100 +0.41(+0.68%)
Oct 05, 2015 60.50 60.55 60.47 60.47 999 +1.13(+1.90%)
Oct 02, 2015 58.10 59.34 58.10 59.34 1,230 +1.54(+2.66%)
Oct 01, 2015 58.56 58.56 57.78 57.80 1,403 -0.99(-1.68%)
Sep 30, 2015 58.05 58.79 58.05 58.79 1,450 +0.48(+0.82%)
Sep 25, 2015 58.31 58.31 58.31 0 +0.46(+0.80%)
Sep 24, 2015 56.77 57.85 56.74 57.85 1,532 +0.78(+1.37%)
Sep 23, 2015 57.35 57.35 57.07 57.07 348 -0.51(-0.89%)
Sep 22, 2015 58.32 58.32 57.58 57.58 369 -5.87(-9.25%)
Sep 17, 2015 63.45 63.45 63.45 15 +0.69(+1.10%)
Sep 10, 2015 62.76 62.76 62.76 0 +0.06(+0.10%)
Sep 09, 2015 62.82 62.82 62.70 62.70 360 +0.70(+1.13%)
Sep 02, 2015 62.00 62.00 62.00 0 -1.25(-1.98%)
Aug 27, 2015 63.25 63.25 63.25 0 -0.30(-0.47%)
Aug 26, 2015 62.35 63.55 62.15 63.55 670 +1.99(+3.23%)
Aug 25, 2015 63.89 63.89 61.56 61.56 9,058 +0.96(+1.58%)
Aug 24, 2015 62.36 60.60 60.60 643 -1.76(-2.82%)
Aug 21, 2015 63.16 63.32 62.36 62.36 1,695 -2.20(-3.41%)
Aug 20, 2015 64.56 64.56 64.56 64.56 217 -1.29(-1.96%)
Aug 19, 2015 65.85 65.85 65.85 65.85 190 -0.19(-0.28%)
Aug 18, 2015 65.85 66.04 65.85 66.04 3,038 +0.34(+0.51%)
Aug 17, 2015 65.51 65.70 65.51 65.70 2,400 +0.30(+0.46%)
Aug 12, 2015 65.40 65.40 65.40 70 -0.74(-1.12%)
Aug 11, 2015 66.03 66.14 65.85 66.14 1,428 +0.24(+0.36%)
Aug 07, 2015 65.90 65.90 65.90 10 -0.27(-0.41%)
Aug 06, 2015 66.17 66.17 66.17 66.17 1,300 +0.67(+1.02%)
Aug 04, 2015 65.50 65.50 65.50 0 -0.01(-0.02%)
Aug 03, 2015 65.51 65.51 65.51 65.51 1,227 +0.33(+0.51%)
Jul 31, 2015 65.40 65.40 65.18 65.18 1,027 +2.54(+4.05%)
Jul 30, 2015 62.47 62.64 62.47 62.64 4,361 +0.27(+0.43%)
Jul 29, 2015 62.12 62.37 62.12 62.37 1,100 -0.63(-1.00%)
Jul 28, 2015 62.60 63.00 62.60 63.00 925 +1.26(+2.04%)
Jul 27, 2015 61.74 61.74 61.74 61.74 329 -0.72(-1.15%)
Jul 24, 2015 62.46 62.46 62.46 62.46 234 -0.22(-0.35%)
Jul 23, 2015 62.72 62.72 62.68 62.68 200 +0.01(+0.01%)
Jul 20, 2015 62.67 62.67 62.67 0 -0.23(-0.37%)
Jul 16, 2015 62.90 62.90 62.90 2,665 +1.08(+1.75%)
Jul 14, 2015 61.82 61.82 61.82 0 +0.19(+0.31%)
Jul 13, 2015 61.96 61.96 61.63 61.63 708 +3.91(+6.77%)
Jul 09, 2015 57.72 57.72 57.72 0 +1.73(+3.09%)
Jul 08, 2015 56.27 56.27 55.99 55.99 1,528 -1.15(-2.01%)
Jul 07, 2015 55.90 57.14 55.90 57.14 1,103 +0.33(+0.58%)
Jul 06, 2015 57.14 57.53 56.81 56.81 2,376 -4.24(-6.95%)
Jul 01, 2015 61.05 61.05 61.05 0 -0.07(-0.11%)
Jun 30, 2015 60.30 61.12 60.30 61.12 365 -3.16(-4.92%)
Jun 26, 2015 64.28 64.28 64.28 84 +0.57(+0.89%)
Jun 25, 2015 63.71 63.71 63.71 63.71 200 +0.37(+0.58%)
Jun 24, 2015 63.34 63.34 63.34 63.34 320 -0.65(-1.02%)
Jun 22, 2015 63.99 63.99 63.99 11 +3.27(+5.39%)
Jun 19, 2015 60.72 60.72 60.72 60.72 395 -0.50(-0.82%)
Jun 18, 2015 61.05 61.75 61.05 61.22 1,380 +0.26(+0.43%)
Jun 15, 2015 60.96 60.96 60.96 0 -1.59(-2.54%)
Jun 12, 2015 62.24 62.55 62.08 62.55 1,147 -0.51(-0.81%)
Jun 11, 2015 62.85 63.06 62.57 63.06 1,534 +2.22(+3.65%)
Jun 09, 2015 60.84 60.84 60.84 0 -0.72(-1.17%)
Jun 08, 2015 61.56 61.56 61.56 61.56 400 +0.40(+0.65%)
Jun 05, 2015 61.72 61.72 61.16 61.16 1,662 -1.28(-2.05%)
Jun 04, 2015 63.72 63.72 62.44 62.44 670 -1.06(-1.67%)
Jun 03, 2015 63.60 63.60 63.50 63.50 1,943 +1.62(+2.62%)
Jun 02, 2015 61.60 61.88 61.60 61.88 13,274 +1.96(+3.27%)
Jun 01, 2015 59.92 59.92 59.92 59.92 200 -0.64(-1.06%)
May 29, 2015 60.41 60.56 60.41 60.56 500 -0.70(-1.14%)
May 27, 2015 61.26 61.26 61.26 0 +0.90(+1.49%)
May 26, 2015 60.46 60.46 60.36 60.36 786 -2.50(-3.98%)
May 22, 2015 62.86 62.86 62.86 0 -0.02(-0.03%)
May 21, 2015 62.53 62.88 62.53 62.88 330 -0.13(-0.21%)
May 20, 2015 62.78 63.01 62.78 63.01 350 -0.83(-1.30%)
May 19, 2015 63.84 63.84 63.84 63.84 100 -0.49(-0.76%)
May 18, 2015 63.80 64.33 63.80 64.33 1,182 -0.45(-0.69%)
May 15, 2015 64.88 64.88 64.78 64.78 650 -0.28(-0.43%)
May 14, 2015 65.06 65.06 65.06 65.06 100 +1.34(+2.10%)
May 13, 2015 63.75 63.75 63.72 63.72 342 +1.11(+1.77%)
May 12, 2015 62.61 62.61 62.61 62.61 220 -0.54(-0.86%)
May 11, 2015 63.15 63.15 63.15 63.15 235 -0.30(-0.47%)
May 07, 2015 63.45 63.45 63.45 41 +0.23(+0.36%)
May 06, 2015 63.53 63.53 63.22 63.22 340 -0.17(-0.27%)
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.