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, 2015 64.10 64.10 64.10 95 -0.14(-0.21%)
Apr 28, 2015 64.24 64.24 64.24 64.24 952 -0.12(-0.19%)
Apr 27, 2015 64.36 64.36 64.36 64.36 188 +1.93(+3.09%)
Apr 22, 2015 62.43 62.43 62.43 0 +2.70(+4.52%)
Apr 21, 2015 59.73 59.73 59.73 59.73 100 -0.40(-0.67%)
Apr 20, 2015 60.13 60.13 60.13 60.13 530 +0.76(+1.28%)
Apr 17, 2015 59.13 59.37 59.13 59.37 3,762 -1.07(-1.77%)
Apr 14, 2015 60.44 60.44 60.44 5 -0.01(-0.02%)
Apr 13, 2015 60.79 61.22 60.45 60.45 971 -0.06(-0.10%)
Apr 10, 2015 60.51 60.51 60.51 60.51 144 -2.02(-3.23%)
Apr 08, 2015 62.53 62.53 62.53 94 -0.01(-0.02%)
Apr 06, 2015 62.54 62.54 62.54 89 +0.56(+0.90%)
Mar 30, 2015 61.98 61.98 61.98 0 +0.78(+1.27%)
Mar 27, 2015 61.20 61.20 61.20 61.20 12,630 +1.41(+2.36%)
Mar 26, 2015 59.79 59.79 59.79 59.79 267 -0.96(-1.58%)
Mar 25, 2015 60.75 60.75 60.75 60.75 1,085 +1.05(+1.75%)
Mar 23, 2015 59.70 59.70 59.70 228 +1.33(+2.28%)
Mar 20, 2015 58.37 58.37 58.37 58.37 1,568 +2.14(+3.81%)
Mar 18, 2015 56.23 56.23 56.23 0 +0.96(+1.74%)
Mar 16, 2015 55.27 55.27 55.27 0 +0.79(+1.45%)
Mar 13, 2015 54.48 54.48 54.48 54.48 860 -0.41(-0.75%)
Mar 12, 2015 55.05 55.05 54.89 54.89 2,962 +0.00(+0.00%)
Mar 11, 2015 55.00 55.00 54.89 54.89 714 +0.08(+0.15%)
Mar 10, 2015 54.81 54.81 54.81 54.81 1,116 -1.79(-3.16%)
Mar 09, 2015 56.56 56.60 56.23 56.60 900 -0.30(-0.53%)
Mar 06, 2015 56.90 56.90 56.90 56.90 180 -1.68(-2.87%)
Mar 02, 2015 58.58 58.58 58.58 85 +0.70(+1.21%)
Feb 27, 2015 58.42 58.42 57.88 57.88 200 +0.35(+0.61%)
Feb 26, 2015 57.58 58.06 57.53 57.53 4,635 -1.42(-2.41%)
Feb 24, 2015 58.95 58.95 58.95 0 +0.37(+0.63%)
Feb 23, 2015 58.64 58.64 58.58 58.58 1,035 -0.89(-1.50%)
Feb 20, 2015 57.24 59.47 57.24 59.47 3,603 +1.02(+1.75%)
Feb 19, 2015 58.55 58.55 58.45 58.45 565 +0.76(+1.32%)
Feb 18, 2015 57.86 58.12 57.69 57.69 7,067 +0.80(+1.41%)
Feb 17, 2015 56.99 57.18 56.89 56.89 717 +3.13(+5.82%)
Feb 12, 2015 53.76 53.76 53.76 0 +0.86(+1.62%)
Feb 11, 2015 52.57 52.90 52.57 52.90 605 +0.38(+0.73%)
Feb 10, 2015 52.38 52.52 52.38 52.52 300 -0.43(-0.81%)
Feb 06, 2015 52.95 52.95 52.95 50 -0.77(-1.43%)
Feb 05, 2015 53.24 53.72 53.24 53.72 560 -1.19(-2.17%)
Feb 04, 2015 55.39 55.39 54.91 54.91 710 -0.62(-1.12%)
Feb 03, 2015 55.02 55.62 55.02 55.53 1,831 +1.63(+3.02%)
Feb 02, 2015 52.38 53.90 52.38 53.90 10,465 +1.06(+2.01%)
Jan 30, 2015 52.69 52.95 52.69 52.84 515 -1.67(-3.06%)
Jan 29, 2015 53.20 54.51 53.20 54.51 75,750 +1.46(+2.75%)
Jan 28, 2015 54.48 54.48 53.05 53.05 3,084 -2.83(-5.06%)
Jan 27, 2015 55.38 55.88 54.99 55.88 14,847 +0.98(+1.79%)
Jan 23, 2015 54.90 54.90 54.90 0 -2.30(-4.02%)
Jan 22, 2015 56.20 57.20 56.20 57.20 1,812 +1.53(+2.76%)
Jan 21, 2015 55.50 55.67 55.50 55.67 1,316 +0.36(+0.64%)
Jan 20, 2015 55.01 55.31 55.01 55.31 351 +1.97(+3.69%)
Jan 16, 2015 53.34 53.34 53.34 0 -0.24(-0.45%)
Jan 15, 2015 53.58 53.58 53.58 53.58 12,492 +0.43(+0.81%)
Jan 14, 2015 52.79 53.15 52.79 53.15 344 +0.06(+0.11%)
Jan 13, 2015 53.09 0 +0.03(+0.06%)
Jan 12, 2015 53.06 53.06 53.06 53.06 5,530 -0.20(-0.38%)
Jan 09, 2015 52.95 53.26 52.95 53.26 200 -1.24(-2.28%)
Jan 08, 2015 54.77 54.77 54.48 54.50 775 +0.91(+1.70%)
Jan 07, 2015 53.45 54.20 53.45 53.59 1,942 -3.15(-5.55%)
Jan 05, 2015 56.74 56.74 56.74 0 -2.11(-3.59%)
Dec 31, 2014 58.85 58.85 58.85 0 -0.79(-1.32%)
Dec 30, 2014 59.64 59.64 59.64 59.64 1,575 -0.94(-1.55%)
Dec 29, 2014 60.52 60.58 60.52 60.58 408 -0.49(-0.80%)
Dec 26, 2014 61.07 61.07 61.07 61.07 235 +0.30(+0.49%)
Dec 24, 2014 60.77 60.77 60.77 0 +1.26(+2.12%)
Dec 22, 2014 59.51 59.51 59.51 80 -0.20(-0.33%)
Dec 19, 2014 59.38 59.71 59.13 59.71 861 -1.09(-1.79%)
Dec 18, 2014 60.23 60.80 60.23 60.80 1,623 +1.91(+3.24%)
Dec 17, 2014 58.81 59.04 58.81 58.89 1,520 +0.19(+0.32%)
Dec 16, 2014 59.76 58.70 2,124 -0.70(-1.18%)
Dec 12, 2014 59.40 59.40 59.40 6 -1.45(-2.38%)
Dec 11, 2014 61.79 61.79 60.79 60.85 52,473 +0.08(+0.13%)
Dec 10, 2014 61.13 61.13 60.77 60.77 1,018 -1.04(-1.68%)
Dec 09, 2014 62.14 62.14 61.74 61.81 2,092 -1.41(-2.23%)
Dec 08, 2014 63.22 63.22 63.22 63.22 618 -0.64(-1.00%)
Dec 05, 2014 63.86 63.86 63.86 63.86 424 +1.21(+1.93%)
Dec 04, 2014 62.46 62.65 62.46 62.65 316 +0.01(+0.02%)
Dec 03, 2014 62.69 62.69 62.60 62.64 1,973 -0.43(-0.68%)
Dec 02, 2014 63.14 63.14 63.07 63.07 2,462 -0.47(-0.74%)
Dec 01, 2014 63.54 63.54 63.54 63.54 515 +0.03(+0.04%)
Nov 28, 2014 63.51 63.51 63.51 63.51 135 -0.49(-0.76%)
Nov 25, 2014 64.00 64.00 64.00 0 +1.54(+2.47%)
Nov 24, 2014 62.46 62.46 62.46 62.46 235 +1.36(+2.23%)
Nov 21, 2014 61.58 61.58 61.10 61.10 432 +0.96(+1.60%)
Nov 20, 2014 60.14 60.14 60.14 60.14 175 -0.96(-1.57%)
Nov 19, 2014 61.00 61.10 61.00 61.10 10,000 +0.43(+0.71%)
Nov 18, 2014 60.67 60.67 60.67 60.67 581 +1.41(+2.38%)
Nov 14, 2014 59.26 59.26 59.26 0 +0.71(+1.21%)
Nov 13, 2014 58.55 58.55 58.55 58.55 293 +0.29(+0.50%)
Nov 12, 2014 58.34 58.34 58.26 58.26 1,765 -1.45(-2.43%)
Nov 11, 2014 59.71 59.71 59.71 59.71 205 +0.12(+0.20%)
Nov 10, 2014 59.59 59.59 59.59 59.59 243 -1.73(-2.82%)
Nov 06, 2014 61.32 61.32 61.32 110 -0.29(-0.46%)
Nov 05, 2014 61.61 61.61 61.61 61.61 6,009 +0.15(+0.24%)
Nov 04, 2014 61.46 61.46 61.46 61.46 406 -0.07(-0.11%)
Nov 03, 2014 61.53 61.53 61.53 61.53 335 +0.21(+0.34%)
Oct 30, 2014 61.32 61.32 61.32 529 +0.17(+0.28%)
Oct 29, 2014 61.63 62.01 61.15 61.15 1,899 -1.90(-3.01%)
Oct 28, 2014 63.05 63.05 63.05 63.05 785 +0.73(+1.17%)
Oct 27, 2014 62.32 62.32 62.32 62.32 449 -0.32(-0.51%)
Oct 24, 2014 62.64 62.64 62.64 62.64 273 +0.29(+0.47%)
Oct 23, 2014 61.65 62.35 61.65 62.35 8,010 +1.75(+2.89%)
Oct 22, 2014 60.60 60.60 60.60 60.60 100 -1.16(-1.88%)
Oct 21, 2014 61.76 61.76 61.76 61.76 1,295 +1.47(+2.44%)
Oct 20, 2014 60.42 60.42 60.19 60.29 7,100 +0.89(+1.50%)
Oct 17, 2014 59.40 59.40 59.40 59.40 626 +1.12(+1.92%)
Oct 16, 2014 57.05 58.28 57.05 58.28 875 +0.06(+0.10%)
Oct 15, 2014 59.67 59.67 58.22 58.22 1,122 -3.22(-5.24%)
Oct 14, 2014 61.55 61.55 61.44 61.44 386 +0.26(+0.42%)
Oct 10, 2014 61.18 61.18 61.18 0 -0.27(-0.44%)
Oct 09, 2014 61.73 61.73 61.45 61.45 592 -2.47(-3.86%)
Oct 08, 2014 62.55 63.92 62.55 63.92 975 +1.17(+1.86%)
Oct 07, 2014 62.95 62.95 62.75 62.75 450 -0.89(-1.40%)
Oct 03, 2014 63.64 63.64 63.64 6,984 -0.93(-1.44%)
Oct 02, 2014 64.97 64.97 64.09 64.57 564 -1.14(-1.73%)
Oct 01, 2014 65.71 65.71 65.71 65.71 200 -0.19(-0.29%)
Sep 30, 2014 66.17 66.17 65.90 65.90 2,541 -0.02(-0.03%)
Sep 29, 2014 65.92 65.92 65.92 65.92 10,937 -1.10(-1.64%)
Sep 26, 2014 67.02 67.02 67.02 67.02 623 -0.16(-0.24%)
Sep 25, 2014 67.02 67.18 67.02 67.18 875 -1.22(-1.78%)
Sep 22, 2014 68.40 68.40 68.40 0 -1.29(-1.85%)
Sep 19, 2014 70.21 70.21 69.65 69.69 600 -0.24(-0.34%)
Sep 17, 2014 69.93 69.93 69.93 0 +0.66(+0.95%)
Sep 16, 2014 68.69 69.27 68.69 69.27 557 -0.03(-0.04%)
Sep 11, 2014 69.30 69.30 69.30 0 -0.02(-0.03%)
Sep 10, 2014 69.68 69.68 69.32 69.32 611 +0.40(+0.58%)
Sep 09, 2014 69.07 69.07 68.84 68.92 3,177 -0.21(-0.30%)
Sep 08, 2014 70.27 70.27 69.13 69.13 2,585 -1.49(-2.11%)
Sep 04, 2014 70.62 70.62 70.62 51 +2.68(+3.94%)
Sep 02, 2014 67.94 67.94 67.94 75 +0.19(+0.28%)
Aug 29, 2014 67.75 67.75 67.75 0 -0.20(-0.29%)
Aug 28, 2014 68.08 68.08 67.95 67.95 1,446 -0.54(-0.79%)
Aug 27, 2014 68.17 68.49 68.17 68.49 2,233 +0.99(+1.47%)
Aug 26, 2014 67.70 67.70 67.50 67.50 300 +0.91(+1.37%)
Aug 25, 2014 66.59 66.59 66.59 66.59 169 +1.79(+2.76%)
Aug 19, 2014 64.80 64.80 64.80 42 -0.20(-0.31%)
Aug 18, 2014 65.00 64.86 65.00 270 +0.14(+0.22%)
Aug 15, 2014 65.30 64.86 64.86 408 -0.44(-0.67%)
Aug 13, 2014 65.30 65.30 65.30 126 +0.90(+1.39%)
Aug 12, 2014 64.40 64.40 64.40 64.40 619 +0.35(+0.55%)
Aug 11, 2014 64.24 64.24 64.05 64.05 210 -0.89(-1.37%)
Aug 08, 2014 63.93 64.31 63.93 64.94 2,700 -0.60(-0.92%)
Aug 05, 2014 65.54 65.54 65.54 40 -2.33(-3.43%)
Aug 04, 2014 67.49 67.87 67.49 67.87 300 +0.72(+1.07%)
Aug 01, 2014 67.50 67.50 66.69 67.15 1,107 +1.14(+1.73%)
Jul 31, 2014 66.12 66.12 66.01 66.01 434 -1.16(-1.73%)
Jul 30, 2014 66.50 67.17 66.50 67.17 1,480 +0.14(+0.21%)
Jul 29, 2014 67.08 67.08 67.03 67.03 300 +0.08(+0.12%)
Jul 28, 2014 66.95 66.95 66.95 66.95 246 +0.56(+0.84%)
Jul 25, 2014 66.39 66.39 66.39 66.39 217 +0.75(+1.14%)
Jul 22, 2014 65.64 65.64 65.64 30 -0.35(-0.53%)
Jul 21, 2014 65.99 65.99 65.99 65.99 220 -0.30(-0.45%)
Jul 18, 2014 66.29 66.29 66.29 66.29 250 +1.25(+1.92%)
Jul 17, 2014 66.05 66.05 65.04 65.04 500 -0.24(-0.37%)
Jul 15, 2014 65.28 65.28 65.28 30 -1.03(-1.55%)
Jul 14, 2014 66.42 66.42 66.31 66.31 300 +0.30(+0.45%)
Jul 11, 2014 65.56 66.01 65.56 66.01 15,260 +1.03(+1.59%)
Jul 10, 2014 64.25 64.98 64.19 64.98 480 -0.99(-1.50%)
Jul 09, 2014 65.97 65.97 65.97 65.97 200 -0.12(-0.18%)
Jul 08, 2014 66.82 66.82 66.09 66.09 1,050 -1.37(-2.03%)
Jul 07, 2014 68.00 68.00 67.46 67.46 580 -2.38(-3.41%)
Jul 03, 2014 69.84 69.84 69.84 0 -0.31(-0.44%)
Jul 01, 2014 70.15 70.15 70.15 0 +2.26(+3.33%)
Jun 30, 2014 67.25 68.20 67.25 67.89 500 +0.18(+0.27%)
Jun 27, 2014 67.36 67.71 67.33 67.71 4,930 +0.87(+1.30%)
Jun 26, 2014 67.35 67.35 66.51 66.84 1,021 -0.82(-1.21%)
Jun 25, 2014 67.35 67.66 67.35 67.66 500 -1.59(-2.30%)
Jun 24, 2014 68.75 69.25 68.74 69.25 6,062 +0.02(+0.03%)
Jun 23, 2014 69.53 69.53 69.23 69.23 548 -0.54(-0.77%)
Jun 20, 2014 69.30 69.77 69.30 69.77 3,309 -1.18(-1.66%)
Jun 19, 2014 70.95 70.95 70.95 70.95 2,000 -0.25(-0.35%)
Jun 18, 2014 71.20 71.20 71.20 71.20 295 +0.60(+0.85%)
Jun 17, 2014 70.60 70.60 70.60 70.60 140 +0.57(+0.81%)
Jun 16, 2014 70.03 70.03 70.03 70.03 138 +0.52(+0.75%)
Jun 13, 2014 69.51 69.51 69.51 69.51 200 +0.37(+0.54%)
Jun 12, 2014 69.45 69.45 69.14 69.14 1,500 -0.14(-0.20%)
Jun 11, 2014 69.28 69.28 69.28 69.28 280 -1.72(-2.42%)
Jun 10, 2014 70.93 71.00 70.89 71.00 6,479 -0.03(-0.04%)
Jun 06, 2014 70.96 71.03 70.96 71.03 3,279 +0.49(+0.69%)
Jun 05, 2014 70.54 70.54 70.54 70.54 170 +1.27(+1.83%)
Jun 03, 2014 69.27 69.27 69.27 69.27 70 -0.13(-0.19%)
Jun 02, 2014 69.25 69.40 69.25 69.40 9,161 -0.32(-0.46%)
May 30, 2014 69.51 69.75 69.51 69.72 51,214 +0.72(+1.04%)
May 29, 2014 71.34 71.34 69.00 69.00 1,100 -2.92(-4.06%)
May 28, 2014 71.92 71.92 71.92 71.92 357 +1.66(+2.36%)
May 22, 2014 70.26 70.26 70.26 84 +0.66(+0.95%)
May 21, 2014 69.60 69.60 69.60 69.60 406 -2.32(-3.23%)
May 19, 2014 71.92 71.92 71.92 71.92 0 +0.15(+0.21%)
May 16, 2014 71.70 71.77 71.70 71.77 300 -0.98(-1.35%)
May 14, 2014 72.75 72.75 72.75 156 -0.01(-0.01%)
May 13, 2014 72.45 72.76 72.34 72.76 625 -0.82(-1.11%)
May 08, 2014 73.58 73.58 73.58 0 +1.43(+1.98%)
May 07, 2014 72.15 72.15 72.15 72.15 450 +0.02(+0.03%)
May 06, 2014 72.13 72.13 72.13 72.13 285 -0.47(-0.65%)
May 05, 2014 72.23 72.68 72.23 72.60 7,800 -0.35(-0.48%)
May 02, 2014 72.95 72.95 72.95 72.95 3,333 -2.33(-3.10%)
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.