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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 27, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 26, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 25, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 24, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 21, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 20, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 19, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 18, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 17, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Apr 13, 2006 94.25 89.50 89.50 89.50 2,100 -4.75(-5.04%)
Apr 12, 2006 94.25 94.25 94.25 94.25 0 +0.00(+0.00%)
Apr 11, 2006 94.25 94.25 94.25 94.25 0 +0.00(+0.00%)
Apr 10, 2006 94.25 94.25 94.25 94.25 1,000 +0.00(+0.00%)
Apr 07, 2006 94.25 94.25 94.25 94.25 9,845 +0.00(+0.00%)
Apr 06, 2006 94.25 94.25 94.25 94.25 19,926 +0.00(+0.00%)
Apr 05, 2006 94.25 94.25 94.25 94.25 4,960 +0.50(+0.53%)
Apr 04, 2006 93.75 93.99 93.00 93.75 945 +0.95(+1.02%)
Apr 03, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 31, 2006 92.80 92.80 92.80 92.80 30,076 +0.00(+0.00%)
Mar 30, 2006 92.80 92.80 92.80 92.80 4,928 +0.00(+0.00%)
Mar 29, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 28, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 27, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 24, 2006 92.80 92.80 92.80 92.80 10,000 +0.00(+0.00%)
Mar 21, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 20, 2006 92.80 92.80 92.80 92.80 10,000 +0.00(+0.00%)
Mar 17, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 16, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 15, 2006 92.80 92.80 92.80 92.80 24,689 +0.00(+0.00%)
Mar 14, 2006 92.80 92.80 92.80 92.80 14,580 +0.00(+0.00%)
Mar 13, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 10, 2006 92.80 92.80 92.80 92.80 44,959 +0.00(+0.00%)
Mar 09, 2006 92.80 92.80 92.80 92.80 19,960 +0.00(+0.00%)
Mar 08, 2006 92.80 92.80 92.80 92.80 403 +0.00(+0.00%)
Mar 07, 2006 92.80 92.80 92.80 92.80 59,539 +0.00(+0.00%)
Mar 06, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 03, 2006 92.80 92.80 92.80 92.80 0 +0.00(+0.00%)
Mar 02, 2006 92.80 92.80 92.80 92.80 280 +3.00(+3.34%)
Mar 01, 2006 89.80 89.80 89.80 89.80 0 +0.00(+0.00%)
Feb 28, 2006 89.80 89.80 89.80 89.80 0 +0.00(+0.00%)
Feb 27, 2006 89.80 89.80 89.80 89.80 0 +0.00(+0.00%)
Feb 24, 2006 89.80 89.80 89.80 89.80 24,908 +0.00(+0.00%)
Feb 23, 2006 89.80 89.80 89.80 89.80 5,000 +0.00(+0.00%)
Feb 22, 2006 89.80 89.80 89.80 89.80 46,389 +0.00(+0.00%)
Feb 21, 2006 89.80 89.80 89.80 89.80 2,500 +0.00(+0.00%)
Feb 17, 2006 89.80 89.80 89.80 89.80 2,970 +0.55(+0.62%)
Feb 16, 2006 89.25 89.25 89.25 89.25 100 -1.35(-1.49%)
Feb 15, 2006 90.60 90.60 90.60 90.60 2,500 +0.00(+0.00%)
Feb 14, 2006 90.60 90.60 90.60 90.60 4,960 +0.00(+0.00%)
Feb 13, 2006 90.60 90.60 90.60 90.60 150 +4.90(+5.72%)
Feb 10, 2006 85.70 85.70 85.70 85.70 0 +0.00(+0.00%)
Feb 09, 2006 85.70 85.70 85.70 85.70 5,000 +0.00(+0.00%)
Feb 08, 2006 85.70 85.70 85.70 85.70 1,000 +0.00(+0.00%)
Feb 07, 2006 85.70 85.70 85.70 85.70 34,715 +0.00(+0.00%)
Feb 06, 2006 85.70 85.70 85.70 85.70 74,874 +0.80(+0.94%)
Feb 03, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Feb 02, 2006 84.90 84.90 84.90 84.90 9,822 +0.00(+0.00%)
Feb 01, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 31, 2006 84.90 84.90 84.90 84.90 19,950 +0.00(+0.00%)
Jan 30, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 27, 2006 84.90 84.90 84.90 84.90 24,862 +0.00(+0.00%)
Jan 26, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 25, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 24, 2006 84.90 84.90 84.90 84.90 49,897 +0.00(+0.00%)
Jan 23, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 20, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 19, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 18, 2006 84.90 84.90 84.90 84.90 20,000 +0.00(+0.00%)
Jan 17, 2006 84.90 84.90 84.90 84.90 500 +0.00(+0.00%)
Jan 13, 2006 84.90 84.90 84.90 84.90 15,405 +0.00(+0.00%)
Jan 12, 2006 84.90 84.90 84.90 84.90 74,602 +0.00(+0.00%)
Jan 11, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 10, 2006 84.90 84.90 84.90 84.90 0 +0.00(+0.00%)
Jan 09, 2006 84.90 84.90 84.90 84.90 14,906 +0.00(+0.00%)
Jan 06, 2006 84.90 84.90 84.90 84.90 9,910 +0.00(+0.00%)
Jan 05, 2006 84.90 84.90 84.90 84.90 14,903 +0.00(+0.00%)
Jan 04, 2006 80.40 85.45 84.90 84.90 24,838 +4.50(+5.60%)
Jan 03, 2006 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 30, 2005 80.40 80.40 80.40 80.40 9,696 +0.00(+0.00%)
Dec 29, 2005 80.40 80.40 80.40 80.40 6,928 +0.00(+0.00%)
Dec 28, 2005 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 23, 2005 80.40 80.40 80.40 80.40 12,499 +0.00(+0.00%)
Dec 22, 2005 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 21, 2005 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 20, 2005 80.40 80.40 80.40 80.40 44,459 +0.00(+0.00%)
Dec 19, 2005 80.40 80.40 80.40 80.40 10,000 +0.00(+0.00%)
Dec 16, 2005 80.40 80.40 80.40 59,560 +0.00(+0.00%)
Dec 15, 2005 80.40 80.40 80.40 5,225 +0.00(+0.00%)
Dec 14, 2005 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 13, 2005 80.40 80.40 80.40 18,000 +0.00(+0.00%)
Dec 12, 2005 80.40 80.40 80.40 80.40 5,237 +0.75(+0.94%)
Dec 09, 2005 79.65 79.65 79.65 79.65 0 +0.00(+0.00%)
Dec 08, 2005 79.65 79.65 79.65 79.65 0 +0.00(+0.00%)
Dec 07, 2005 79.65 79.65 79.65 79.65 14,660 +0.40(+0.50%)
Dec 06, 2005 79.25 79.25 79.25 79.25 0 +0.00(+0.00%)
Dec 05, 2005 79.25 79.25 79.25 79.25 0 +0.00(+0.00%)
Dec 02, 2005 79.25 79.25 79.25 79.25 3,850 -0.07(-0.09%)
Dec 01, 2005 79.32 79.32 79.32 79.32 3,689 +0.00(+0.00%)
Nov 30, 2005 79.32 79.32 79.32 79.32 3,985 +0.32(+0.41%)
Nov 29, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Nov 28, 2005 79.00 79.00 79.00 13,602 +0.00(+0.00%)
Nov 25, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Nov 23, 2005 79.00 79.00 79.00 5,000 +0.00(+0.00%)
Nov 22, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Nov 21, 2005 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Nov 18, 2005 79.00 79.00 79.00 79.00 900 +0.44(+0.56%)
Nov 17, 2005 78.56 78.56 78.56 78.56 0 +0.00(+0.00%)
Nov 16, 2005 78.56 78.56 78.56 78.56 200 -0.69(-0.87%)
Nov 15, 2005 79.25 79.25 79.25 79.25 0 +0.00(+0.00%)
Nov 14, 2005 79.25 79.25 79.25 19,940 +0.00(+0.00%)
Nov 11, 2005 79.25 79.25 79.25 79.25 15,144 +2.75(+3.59%)
Nov 10, 2005 76.50 76.50 76.50 29,857 +0.00(+0.00%)
Nov 09, 2005 76.50 76.50 76.50 76.50 16,645 +2.00(+2.68%)
Nov 08, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 07, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 04, 2005 74.50 74.50 74.50 3,800 +0.00(+0.00%)
Nov 03, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 02, 2005 74.50 74.50 74.50 4,840 +0.00(+0.00%)
Nov 01, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 31, 2005 74.50 74.50 74.50 74.50 19,885 +0.00(+0.00%)
Oct 28, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 27, 2005 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 26, 2005 74.50 74.50 74.50 500 +0.00(+0.00%)
Oct 25, 2005 74.50 74.50 74.50 74.50 100 +0.00(+0.00%)
Oct 24, 2005 74.50 74.50 74.50 74.50 100 +0.55(+0.74%)
Oct 21, 2005 73.95 74.05 73.95 73.95 9,760 -0.89(-1.19%)
Oct 20, 2005 74.84 74.84 74.84 74.84 8,000 +1.15(+1.56%)
Oct 19, 2005 73.69 73.69 73.69 73.69 4,000 -3.72(-4.81%)
Oct 18, 2005 77.41 77.41 77.41 77.41 0 +0.00(+0.00%)
Oct 17, 2005 77.41 77.41 77.41 77.41 14,738 +0.52(+0.67%)
Oct 14, 2005 76.89 76.89 76.89 76.89 9,995 -0.21(-0.27%)
Oct 13, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 12, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 11, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 10, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 07, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 06, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 05, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 04, 2005 77.10 77.10 77.10 77.10 0 +0.00(+0.00%)
Oct 03, 2005 77.10 76.63 77.10 64,666 +1.73(+2.29%)
Sep 30, 2005 75.37 75.37 75.37 75.37 0 +0.00(+0.00%)
Sep 29, 2005 75.37 75.37 75.37 75.37 0 +0.00(+0.00%)
Sep 28, 2005 75.37 75.37 75.37 75.37 14,780 +1.47(+2.00%)
Sep 27, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 26, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 23, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 22, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 21, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 20, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 19, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 16, 2005 73.90 73.90 73.90 73.90 270 +0.00(+0.00%)
Sep 15, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 14, 2005 73.90 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 13, 2005 73.90 73.90 73.90 73.90 348 -1.96(-2.58%)
Sep 12, 2005 75.86 75.86 75.86 75.86 0 +0.00(+0.00%)
Sep 09, 2005 75.86 75.86 75.80 75.86 10,000 +0.26(+0.34%)
Sep 08, 2005 75.60 75.60 75.60 75.60 400 +0.33(+0.43%)
Sep 07, 2005 75.27 75.27 75.27 75.27 0 +0.00(+0.00%)
Sep 06, 2005 75.27 75.27 75.27 75.27 5,450 +2.27(+3.11%)
Sep 02, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Sep 01, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 31, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 30, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 29, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 26, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 25, 2005 73.00 73.00 73.00 73.00 20,000 +0.00(+0.00%)
Aug 24, 2005 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Aug 23, 2005 73.00 73.00 73.00 73.00 2,950 -0.81(-1.09%)
Aug 22, 2005 73.81 73.81 73.81 73.81 4,951 +1.26(+1.73%)
Aug 19, 2005 72.55 72.55 72.55 72.55 0 +0.00(+0.00%)
Aug 18, 2005 72.55 72.55 72.55 72.55 1,429 -2.93(-3.88%)
Aug 17, 2005 75.48 75.48 75.48 75.48 0 +0.00(+0.00%)
Aug 16, 2005 75.48 75.48 75.48 75.48 0 +0.00(+0.00%)
Aug 15, 2005 75.48 75.50 75.48 75.48 5,116 +1.73(+2.35%)
Aug 12, 2005 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Aug 11, 2005 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Aug 10, 2005 73.75 73.75 73.75 73.75 900 +0.00(+0.00%)
Aug 09, 2005 73.75 73.75 73.75 73.75 900 -0.25(-0.33%)
Aug 08, 2005 74.00 74.00 74.00 74.00 15,000 +0.00(+0.00%)
Aug 05, 2005 74.00 74.00 74.00 74.00 15,000 +0.00(+0.00%)
Aug 04, 2005 74.00 74.00 74.00 74.00 10,000 +2.16(+3.01%)
Aug 03, 2005 71.83 71.95 71.83 71.83 5,000 +0.00(+0.00%)
Aug 02, 2005 71.83 71.95 71.83 71.83 19,929 +0.00(+0.00%)
Aug 01, 2005 71.83 71.95 71.83 71.83 19,929 +0.00(+0.00%)
Jul 29, 2005 71.83 71.95 71.83 71.83 19,929 -0.51(-0.70%)
Jul 28, 2005 72.34 72.70 72.34 72.34 31,219 +0.00(+0.00%)
Jul 27, 2005 72.34 72.70 72.34 72.34 31,219 -0.45(-0.61%)
Jul 26, 2005 72.78 72.78 72.72 72.78 19,910 +0.00(+0.00%)
Jul 25, 2005 72.78 72.78 72.72 72.78 19,910 +0.00(+0.00%)
Jul 22, 2005 72.78 72.78 72.72 72.78 19,910 +0.00(+0.00%)
Jul 21, 2005 72.78 72.78 72.72 72.78 19,910 +0.84(+1.17%)
Jul 20, 2005 71.94 72.03 71.94 71.94 30,000 +0.00(+0.00%)
Jul 19, 2005 71.94 72.03 71.94 71.94 30,000 +0.35(+0.49%)
Jul 18, 2005 71.59 71.59 71.59 71.59 0 +0.00(+0.00%)
Jul 15, 2005 71.59 71.65 71.53 71.59 17,627 +0.00(+0.00%)
Jul 14, 2005 71.59 71.65 71.53 71.59 17,627 +2.23(+3.22%)
Jul 13, 2005 69.36 69.54 69.36 69.36 5,000 +0.00(+0.00%)
Jul 12, 2005 69.36 69.54 69.36 69.36 3,583 +0.00(+0.00%)
Jul 11, 2005 69.36 69.54 69.36 69.36 3,583 +1.56(+2.30%)
Jul 08, 2005 67.80 67.80 67.80 67.80 200 +0.00(+0.00%)
Jul 07, 2005 67.80 67.80 67.80 67.80 200 +0.00(+0.00%)
Jul 06, 2005 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 05, 2005 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 01, 2005 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jun 30, 2005 67.80 67.80 67.80 67.80 200 +0.00(+0.00%)
Jun 29, 2005 67.80 67.80 67.80 67.80 200 -0.23(-0.34%)
Jun 28, 2005 68.03 68.03 68.03 68.03 2,980 +0.00(+0.00%)
Jun 27, 2005 68.03 68.03 68.03 68.03 2,980 +0.00(+0.00%)
Jun 24, 2005 68.03 68.03 68.03 68.03 2,980 -0.22(-0.32%)
Jun 23, 2005 68.25 68.25 68.25 68.25 300 +0.00(+0.00%)
Jun 22, 2005 68.25 68.25 68.25 68.25 300 -0.67(-0.98%)
Jun 21, 2005 68.92 68.92 68.92 68.92 24,956 +0.00(+0.00%)
Jun 20, 2005 68.92 68.92 68.92 68.92 24,956 +0.00(+0.00%)
Jun 17, 2005 68.92 68.92 68.92 68.92 14,859 +0.27(+0.40%)
Jun 16, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 15, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 14, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 13, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 10, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 09, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 08, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 07, 2005 68.65 68.65 68.65 68.65 9,982 +0.00(+0.00%)
Jun 06, 2005 68.65 68.65 68.65 68.65 100 +0.06(+0.09%)
Jun 03, 2005 68.59 68.59 68.59 68.59 15,247 +0.77(+1.13%)
Jun 02, 2005 67.82 67.82 67.64 67.82 47,544 +0.00(+0.00%)
Jun 01, 2005 67.82 67.82 67.64 67.82 47,544 +0.00(+0.00%)
May 31, 2005 67.82 67.82 67.64 67.82 47,544 -1.43(-2.06%)
May 27, 2005 69.25 69.25 69.25 69.25 260 +0.00(+0.00%)
May 26, 2005 69.25 69.25 69.25 69.25 260 -0.37(-0.53%)
May 25, 2005 69.62 69.62 69.62 69.62 2,705 +0.00(+0.00%)
May 24, 2005 69.62 69.62 69.62 69.62 0 +0.00(+0.00%)
May 23, 2005 69.62 69.62 69.62 69.62 2,705 +0.00(+0.00%)
May 20, 2005 69.62 69.62 69.62 69.62 2,705 -1.13(-1.60%)
May 19, 2005 70.75 70.75 69.53 70.75 25,030 +2.92(+4.30%)
May 17, 2005 67.83 67.83 67.83 67.83 4,790 -0.31(-0.46%)
May 16, 2005 68.15 68.15 68.02 68.15 40,000 +0.00(+0.00%)
May 13, 2005 68.15 68.15 68.02 68.15 40,000 +1.37(+2.06%)
May 12, 2005 66.77 66.77 66.77 66.77 14,336 +0.41(+0.61%)
May 11, 2005 66.36 66.36 66.36 66.36 4,845 +0.00(+0.00%)
May 10, 2005 66.36 66.36 66.36 66.36 7,500 +0.00(+0.00%)
May 09, 2005 66.36 66.36 66.36 66.36 7,500 +0.00(+0.00%)
May 06, 2005 66.36 66.36 66.36 66.36 20,000 +0.00(+0.00%)
May 05, 2005 66.36 66.36 66.36 66.36 20,000 +0.00(+0.00%)
May 04, 2005 66.36 66.36 66.36 66.36 29,907 +0.00(+0.00%)
May 03, 2005 66.36 66.36 66.36 66.36 29,907 +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.