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 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%)
Mar 02, 2009 29.00 29.00 29.00 29.00 340 -3.75(-11.45%)
Feb 27, 2009 32.35 33.50 32.35 32.75 10,400 -1.50(-4.38%)
Feb 26, 2009 34.25 34.25 34.25 34.25 400 +5.00(+17.09%)
Feb 25, 2009 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 24, 2009 28.66 29.25 28.66 29.25 720 -0.15(-0.51%)
Feb 23, 2009 29.40 29.40 29.40 29.40 415 +0.20(+0.69%)
Feb 20, 2009 29.65 29.80 29.20 29.20 670 -1.50(-4.89%)
Feb 19, 2009 30.25 30.70 30.25 30.70 500 -0.01(-0.04%)
Feb 18, 2009 30.71 30.71 30.71 30.71 205 +0.21(+0.70%)
Feb 17, 2009 30.50 30.50 30.50 30.50 108 -3.05(-9.09%)
Feb 13, 2009 33.55 33.55 33.55 33.55 108 +0.15(+0.45%)
Feb 12, 2009 33.40 34.00 33.40 33.40 855 -2.60(-7.22%)
Feb 11, 2009 36.00 36.00 36.00 36.00 180 -0.85(-2.31%)
Feb 10, 2009 38.10 38.10 36.85 36.85 5,135 -1.15(-3.03%)
Feb 09, 2009 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 06, 2009 38.00 38.00 38.00 38.00 480 +2.00(+5.56%)
Feb 05, 2009 36.00 36.00 36.00 36.00 185 +0.25(+0.70%)
Feb 04, 2009 35.65 35.75 35.65 35.75 620 +0.25(+0.70%)
Feb 03, 2009 34.50 35.50 34.50 35.50 1,625 +0.50(+1.43%)
Feb 02, 2009 34.34 36.00 34.33 35.00 1,135 -2.95(-7.77%)
Jan 30, 2009 38.60 39.25 37.95 37.95 735 -0.05(-0.13%)
Jan 29, 2009 37.94 38.90 37.94 38.00 1,140 -1.60(-4.04%)
Jan 28, 2009 40.20 40.20 39.60 39.60 625 +6.56(+19.84%)
Jan 27, 2009 33.04 33.04 33.04 33.04 270 +6.23(+23.25%)
Jan 26, 2009 26.81 26.81 26.81 0 +0.00(+0.00%)
Jan 23, 2009 29.87 29.87 26.67 26.81 1,005 -2.69(-9.12%)
Jan 22, 2009 30.43 30.43 29.50 29.50 540 -2.00(-6.35%)
Jan 21, 2009 31.50 31.50 31.50 31.50 1,660 -8.13(-20.51%)
Jan 16, 2009 39.63 39.63 39.63 0 -0.37(-0.93%)
Jan 15, 2009 39.01 40.00 39.01 40.00 1,015 -7.00(-14.89%)
Jan 08, 2009 47.00 47.00 47.00 0 +0.60(+1.29%)
Jan 07, 2009 46.40 46.40 46.40 920 +0.00(+0.00%)
Jan 06, 2009 45.52 46.40 45.52 46.40 20,718 +2.87(+6.59%)
Jan 05, 2009 43.53 43.53 43.53 43.53 5,000 -2.22(-4.85%)
Jan 02, 2009 46.25 46.25 45.75 45.75 345 +4.25(+10.24%)
Jan 01, 2009 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 31, 2008 41.50 41.50 41.50 41.50 875 -0.50(-1.19%)
Dec 30, 2008 42.01 42.01 42.00 42.00 525 +0.50(+1.20%)
Dec 29, 2008 41.70 41.70 40.96 41.50 2,189 +0.50(+1.22%)
Dec 26, 2008 41.00 41.00 41.00 41.00 478 -0.75(-1.80%)
Dec 24, 2008 41.50 41.75 41.50 41.75 509 +0.75(+1.83%)
Dec 23, 2008 39.71 41.00 39.71 41.00 5,566 +0.25(+0.61%)
Dec 22, 2008 40.75 40.75 40.75 40.75 185 -2.61(-6.02%)
Dec 19, 2008 43.36 43.36 43.36 43.36 165 -4.28(-8.99%)
Dec 18, 2008 47.64 47.64 47.64 47.64 145 -7.09(-12.96%)
Dec 17, 2008 54.74 54.74 54.74 0 +0.00(+0.00%)
Dec 16, 2008 54.74 54.74 54.74 54.74 135 -0.16(-0.30%)
Dec 15, 2008 53.93 54.90 53.93 54.90 315 -3.10(-5.34%)
Dec 12, 2008 58.00 58.00 58.00 58.00 315 -1.00(-1.69%)
Dec 11, 2008 59.00 59.00 59.00 0 +0.00(+0.00%)
Dec 10, 2008 59.59 59.59 59.00 59.00 255 +2.00(+3.51%)
Dec 09, 2008 56.02 57.00 56.02 57.00 375 +1.00(+1.79%)
Dec 08, 2008 56.00 56.00 56.00 56.00 140 +6.15(+12.34%)
Dec 05, 2008 49.85 49.85 49.85 49.85 100 +0.40(+0.81%)
Dec 04, 2008 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Dec 03, 2008 49.45 49.45 49.45 49.45 780 +0.45(+0.92%)
Dec 02, 2008 49.00 49.00 49.00 49.00 220 -1.00(-2.00%)
Dec 01, 2008 50.00 50.00 50.00 50.00 145 -5.04(-9.16%)
Nov 28, 2008 55.45 55.45 55.04 55.04 5,377 +2.54(+4.84%)
Nov 26, 2008 50.11 52.50 50.11 52.50 310 +0.00(+0.00%)
Nov 25, 2008 53.15 53.29 52.50 52.50 1,939 +3.50(+7.14%)
Nov 24, 2008 49.00 49.00 49.00 49.00 500 +5.25(+12.00%)
Nov 21, 2008 43.98 44.25 43.75 43.75 1,809 -1.75(-3.85%)
Nov 20, 2008 42.49 45.50 42.49 45.50 2,512 +0.25(+0.55%)
Nov 19, 2008 45.25 45.25 45.25 45.25 150 -4.25(-8.59%)
Nov 18, 2008 50.25 50.25 49.50 49.50 930 -5.05(-9.25%)
Nov 17, 2008 54.55 54.55 54.55 54.55 100 -3.45(-5.96%)
Nov 14, 2008 58.00 58.00 58.00 58.00 160 +2.00(+3.57%)
Nov 13, 2008 56.00 56.50 56.00 56.00 1,500 -4.00(-6.67%)
Nov 12, 2008 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 11, 2008 62.12 62.12 60.00 60.00 7,840 -8.00(-11.76%)
Nov 10, 2008 66.99 68.00 66.99 68.00 770 +0.00(+0.00%)
Nov 07, 2008 68.00 68.00 68.00 0 +0.00(+0.00%)
Nov 06, 2008 68.00 68.00 68.00 68.00 115 -7.45(-9.87%)
Nov 05, 2008 75.45 75.45 75.45 0 +0.00(+0.00%)
Nov 04, 2008 75.45 75.45 75.25 75.45 990 +4.95(+7.02%)
Nov 03, 2008 70.50 70.50 70.50 0 +0.00(+0.00%)
Oct 31, 2008 70.50 70.50 70.50 70.50 150 +2.87(+4.25%)
Oct 30, 2008 67.63 67.63 67.63 67.63 215 -0.12(-0.18%)
Oct 29, 2008 67.88 67.88 67.75 67.75 2,170 +7.66(+12.74%)
Oct 28, 2008 65.25 65.25 58.73 60.09 1,650 -5.55(-8.46%)
Oct 27, 2008 67.75 67.75 65.65 65.65 7,510 -7.27(-9.97%)
Oct 24, 2008 72.92 72.92 72.92 0 +0.00(+0.00%)
Oct 23, 2008 72.92 72.92 72.85 72.92 1,195 -3.08(-4.06%)
Oct 22, 2008 76.00 76.00 76.00 76.00 710 -0.50(-0.65%)
Oct 21, 2008 76.50 76.50 76.50 76.50 205 +4.00(+5.52%)
Oct 20, 2008 72.50 72.50 71.90 72.50 935 -1.50(-2.03%)
Oct 17, 2008 74.00 78.80 74.00 74.00 2,160 -2.50(-3.27%)
Oct 16, 2008 76.50 76.50 74.75 76.50 1,900 -5.30(-6.48%)
Oct 15, 2008 81.80 81.80 81.80 0 +0.00(+0.00%)
Oct 14, 2008 88.10 84.55 81.80 81.80 65,240 -6.30(-7.15%)
Oct 13, 2008 88.10 88.10 88.10 88.10 100 +5.85(+7.11%)
Oct 10, 2008 82.25 82.25 82.25 82.25 9,196 -8.13(-8.99%)
Oct 09, 2008 90.38 90.38 90.38 90.38 1,500 +2.88(+3.29%)
Oct 08, 2008 87.50 87.50 87.50 0 +0.00(+0.00%)
Oct 07, 2008 90.00 91.30 87.50 87.50 588 -2.50(-2.78%)
Oct 03, 2008 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 02, 2008 90.00 90.00 90.00 90.00 650 -1.80(-1.96%)
Oct 01, 2008 91.80 91.80 91.80 91.80 2,215 -5.20(-5.36%)
Sep 23, 2008 97.00 97.00 97.00 484 +0.00(+0.00%)
Sep 22, 2008 97.00 99.70 97.00 97.00 12,603 -2.60(-2.61%)
Sep 19, 2008 99.60 99.60 99.60 99.60 393 +12.05(+13.76%)
Sep 12, 2008 87.55 87.55 87.55 0 +0.00(+0.00%)
Sep 11, 2008 87.55 87.55 87.55 87.55 100 -4.70(-5.09%)
Sep 09, 2008 92.25 92.25 92.25 0 +0.00(+0.00%)
Sep 08, 2008 92.25 92.25 92.25 92.25 255 +6.70(+7.84%)
Sep 05, 2008 85.55 85.55 85.31 85.55 621 -6.20(-6.76%)
Sep 04, 2008 91.75 91.75 91.75 0 +0.00(+0.00%)
Sep 03, 2008 91.75 91.75 91.75 91.75 160 +5.00(+5.76%)
Aug 25, 2008 86.75 86.75 86.75 0 +0.00(+0.00%)
Aug 22, 2008 86.75 86.75 86.75 0 -2.04(-2.29%)
Aug 19, 2008 88.79 88.79 88.79 0 +0.00(+0.00%)
Aug 18, 2008 88.79 88.79 88.79 88.79 185 -0.41(-0.46%)
Aug 15, 2008 89.20 89.20 89.20 0 +0.00(+0.00%)
Aug 14, 2008 89.20 89.20 89.20 89.20 100 +0.90(+1.02%)
Aug 13, 2008 88.30 88.30 88.30 88.30 100 -5.70(-6.06%)
Aug 12, 2008 97.10 94.00 94.00 94.00 100 -3.10(-3.19%)
Aug 11, 2008 97.10 97.10 97.10 97.10 100 -1.65(-1.67%)
Aug 08, 2008 98.75 98.75 98.75 98.75 0 +0.00(+0.00%)
Aug 07, 2008 98.75 98.75 98.75 98.75 100 +3.33(+3.49%)
Aug 06, 2008 95.42 95.42 95.42 95.42 0 +0.00(+0.00%)
Aug 05, 2008 95.42 95.42 95.42 95.42 0 +0.00(+0.00%)
Aug 04, 2008 95.42 95.42 95.42 95.42 0 +0.00(+0.00%)
Aug 01, 2008 95.42 95.42 95.36 95.42 45,400 -2.08(-2.13%)
Jul 31, 2008 97.50 97.50 97.50 97.50 800 +0.00(+0.00%)
Jul 30, 2008 97.50 97.50 97.50 97.50 0 +0.00(+0.00%)
Jul 29, 2008 97.50 97.50 97.50 97.50 900 -2.70(-2.69%)
Jul 28, 2008 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Jul 25, 2008 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Jul 24, 2008 100.20 100.20 100.20 100.20 664 +0.20(+0.20%)
Jul 23, 2008 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jul 22, 2008 100.00 100.00 100.00 100.00 100 -0.75(-0.74%)
Jul 21, 2008 89.00 100.75 100.75 100.75 332 +11.75(+13.20%)
Jul 18, 2008 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 17, 2008 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 16, 2008 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 15, 2008 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 14, 2008 89.00 89.00 89.00 89.00 0 +0.00(+0.00%)
Jul 11, 2008 89.00 89.00 89.00 89.00 234 -1.74(-1.92%)
Jul 10, 2008 90.74 90.74 90.74 90.74 0 +0.00(+0.00%)
Jul 09, 2008 90.74 90.74 90.74 90.74 835 +2.38(+2.70%)
Jul 08, 2008 88.36 88.36 88.36 88.36 0 +0.00(+0.00%)
Jul 07, 2008 88.36 88.36 88.36 88.36 0 +0.00(+0.00%)
Jul 04, 2008 88.36 88.36 88.36 88.36 0 +0.00(+0.00%)
Jul 03, 2008 88.36 88.36 88.36 88.36 0 +0.00(+0.00%)
Jul 02, 2008 88.36 88.36 88.36 88.36 0 +0.00(+0.00%)
Jul 01, 2008 88.36 88.36 88.30 88.36 50,000 -1.66(-1.85%)
Jun 30, 2008 90.02 90.02 90.02 90.02 4,100 -4.82(-5.08%)
Jun 27, 2008 94.84 94.84 94.84 94.84 0 +0.00(+0.00%)
Jun 26, 2008 94.84 94.84 94.84 94.84 296 +2.84(+3.08%)
Jun 25, 2008 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Jun 24, 2008 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Jun 23, 2008 99.53 92.00 92.00 92.00 400 -7.53(-7.57%)
Jun 20, 2008 99.53 99.53 99.53 99.53 0 +0.00(+0.00%)
Jun 19, 2008 99.53 99.53 99.53 99.53 0 +0.00(+0.00%)
Jun 18, 2008 99.53 99.53 99.53 99.53 0 +0.00(+0.00%)
Jun 17, 2008 99.53 99.53 99.53 99.53 1,040 +5.78(+6.17%)
Jun 16, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Jun 13, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Jun 12, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Jun 11, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Jun 10, 2008 93.75 93.75 93.75 93.75 200 -5.71(-5.74%)
Jun 09, 2008 99.46 99.46 99.46 99.46 0 +0.00(+0.00%)
Jun 06, 2008 99.46 99.46 99.46 99.46 0 +0.00(+0.00%)
Jun 05, 2008 99.46 99.46 99.46 99.46 0 +0.00(+0.00%)
Jun 04, 2008 99.46 99.46 99.46 99.46 231 -1.04(-1.03%)
Jun 03, 2008 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 02, 2008 100.50 101.12 100.50 100.50 6,350 -6.66(-6.22%)
May 30, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 29, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 28, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 27, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 26, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 23, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 22, 2008 107.16 107.16 107.16 107.16 0 +0.00(+0.00%)
May 21, 2008 107.16 107.18 107.16 107.16 41,000 -1.56(-1.44%)
May 20, 2008 108.72 108.72 108.72 108.72 0 +0.00(+0.00%)
May 19, 2008 104.16 108.72 108.72 108.72 349 +4.56(+4.38%)
May 16, 2008 104.16 104.16 104.16 104.16 0 +0.00(+0.00%)
May 15, 2008 104.16 104.16 104.16 104.16 0 +0.00(+0.00%)
May 14, 2008 104.16 104.16 104.16 104.16 0 +0.00(+0.00%)
May 13, 2008 104.16 104.22 104.16 104.16 36,000 -2.84(-2.65%)
May 12, 2008 107.00 107.00 107.00 107.00 0 +0.00(+0.00%)
May 09, 2008 107.00 107.00 107.00 107.00 0 +0.00(+0.00%)
May 08, 2008 107.00 107.00 107.00 107.00 0 +0.00(+0.00%)
May 07, 2008 107.00 107.00 107.00 107.00 200 -0.50(-0.47%)
May 06, 2008 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
May 05, 2008 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
May 02, 2008 107.50 107.50 107.50 107.50 0 +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.