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

Bnp Paribas Ord Ff 2 (OP: BNPQF )

72.41 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 22, 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 25, 2013 53.75 53.75 53.75 0 -0.35(-0.65%)
Apr 24, 2013 53.75 54.10 53.75 54.10 775 +3.40(+6.71%)
Apr 22, 2013 50.70 50.70 50.70 50.70 0 +0.21(+0.41%)
Apr 18, 2013 50.49 50.49 50.49 50.49 0 +0.81(+1.63%)
Apr 17, 2013 49.68 49.68 49.68 49.68 369 -1.47(-2.87%)
Apr 08, 2013 51.15 51.15 51.15 0 +0.15(+0.29%)
Apr 05, 2013 51.00 51.00 51.00 51.00 150 -0.52(-1.01%)
Apr 04, 2013 51.52 51.52 51.52 51.52 1,385 +0.22(+0.43%)
Apr 01, 2013 51.30 51.30 51.30 0 +0.20(+0.39%)
Mar 28, 2013 51.10 51.10 51.10 51.10 324 -0.18(-0.34%)
Mar 26, 2013 51.28 51.28 51.28 0 -3.52(-6.43%)
Mar 20, 2013 54.80 54.80 54.80 0 +0.84(+1.55%)
Mar 19, 2013 53.96 53.96 53.96 53.96 210 -1.27(-2.29%)
Mar 18, 2013 55.23 55.23 55.23 55.23 161 -1.32(-2.33%)
Mar 13, 2013 56.55 56.55 56.55 0 -0.20(-0.35%)
Mar 05, 2013 56.75 56.75 56.75 0 +1.75(+3.18%)
Mar 04, 2013 55.00 55.00 55.00 55.00 2,012 -1.41(-2.50%)
Feb 28, 2013 56.41 56.41 56.41 0 +0.19(+0.34%)
Feb 26, 2013 56.22 56.22 56.22 56.22 0 -1.58(-2.73%)
Feb 22, 2013 57.80 57.80 57.80 57.80 0 +1.25(+2.21%)
Feb 21, 2013 56.55 56.55 56.55 56.55 445 -3.35(-5.59%)
Feb 06, 2013 59.90 59.90 59.90 0 -4.28(-6.67%)
Feb 01, 2013 64.18 64.18 64.18 0 +1.83(+2.94%)
Jan 30, 2013 62.35 62.35 62.35 0 -1.60(-2.50%)
Jan 28, 2013 63.95 63.95 63.95 63.95 0 +3.10(+5.09%)
Jan 12, 2013 60.85 60.85 60.85 0 +0.00(+0.00%)
Jan 11, 2013 61.45 61.45 60.85 60.85 357 +1.25(+2.10%)
Jan 07, 2013 59.60 59.60 59.60 0 +2.50(+4.38%)
Dec 26, 2012 57.10 57.10 57.10 57.10 0 -1.95(-3.30%)
Dec 20, 2012 59.05 59.05 59.05 0 -0.15(-0.25%)
Dec 19, 2012 59.20 59.20 59.20 59.20 1,000 +1.50(+2.60%)
Dec 14, 2012 57.70 57.70 57.70 0 +1.00(+1.76%)
Dec 13, 2012 56.70 56.70 56.70 56.70 500 +0.30(+0.53%)
Dec 12, 2012 56.20 56.40 56.40 56.40 200 +0.50(+0.89%)
Dec 11, 2012 56.10 56.10 55.90 55.90 858 -0.34(-0.60%)
Dec 05, 2012 56.24 56.24 56.24 0 +0.59(+1.06%)
Dec 03, 2012 55.65 55.65 55.65 0 +0.50(+0.91%)
Nov 29, 2012 55.15 55.15 55.15 55.15 0 +0.85(+1.57%)
Nov 28, 2012 54.30 54.30 54.30 54.30 533 +0.45(+0.84%)
Nov 26, 2012 53.85 53.85 53.85 0 +4.10(+8.24%)
Nov 09, 2012 49.75 49.75 49.75 0 +0.26(+0.52%)
Nov 05, 2012 49.49 49.49 49.49 0 -0.31(-0.62%)
Oct 08, 2012 49.80 49.80 49.80 0 -1.30(-2.54%)
Oct 06, 2012 51.10 51.10 51.10 51.10 150 +0.00(+0.00%)
Oct 05, 2012 51.10 51.10 51.10 51.10 150 +1.69(+3.42%)
Oct 04, 2012 49.41 49.41 49.41 49.41 100 +0.91(+1.87%)
Oct 02, 2012 48.50 48.50 48.50 0 -0.50(-1.02%)
Oct 01, 2012 49.00 49.00 49.00 49.00 100 +1.20(+2.51%)
Sep 26, 2012 47.80 47.80 47.80 0 -2.30(-4.59%)
Sep 24, 2012 50.10 50.10 50.10 0 -1.15(-2.24%)
Sep 19, 2012 51.25 51.25 51.25 0 -1.50(-2.84%)
Sep 17, 2012 52.75 52.75 52.75 0 +2.55(+5.08%)
Sep 13, 2012 50.20 50.20 50.20 0 +0.50(+1.01%)
Sep 11, 2012 49.70 49.70 49.70 0 +6.70(+15.58%)
Aug 31, 2012 43.00 43.00 43.00 0 +0.35(+0.82%)
Aug 30, 2012 42.65 42.65 42.65 42.65 500 +0.05(+0.12%)
Aug 29, 2012 42.60 42.60 42.60 42.60 150 -1.18(-2.70%)
Aug 21, 2012 43.78 43.78 43.78 0 +0.88(+2.05%)
Aug 20, 2012 42.90 42.90 42.90 42.90 324 +1.10(+2.63%)
Aug 13, 2012 41.80 41.80 41.80 0 +0.30(+0.72%)
Aug 08, 2012 41.50 41.50 41.50 41.50 0 +6.15(+17.40%)
Jul 26, 2012 35.35 35.35 35.35 0 +3.25(+10.12%)
Jul 25, 2012 32.10 32.10 32.10 32.10 338 -0.10(-0.31%)
Jul 24, 2012 32.20 32.20 32.20 32.20 2,500 -0.20(-0.62%)
Jul 23, 2012 32.40 32.40 32.40 32.40 350 -3.49(-9.72%)
Jul 09, 2012 35.89 35.89 35.89 0 -2.01(-5.30%)
Jul 05, 2012 37.90 37.90 37.90 0 +0.62(+1.66%)
Jun 21, 2012 37.28 37.28 37.28 37.28 0 +0.73(+2.00%)
Jun 19, 2012 36.55 36.55 36.55 0 +1.50(+4.28%)
Jun 13, 2012 35.05 35.05 35.05 0 +0.19(+0.55%)
Jun 11, 2012 34.86 34.86 34.86 0 -1.24(-3.44%)
Jun 07, 2012 36.10 36.10 36.10 36.10 0 +5.40(+17.59%)
May 30, 2012 30.70 30.70 30.70 0 -1.20(-3.76%)
May 29, 2012 31.90 31.90 31.90 31.90 100 -1.52(-4.55%)
May 23, 2012 33.42 33.42 33.42 0 -3.63(-9.80%)
May 11, 2012 37.05 37.05 37.05 604 -1.80(-4.63%)
May 07, 2012 38.85 38.85 38.85 540 -0.70(-1.77%)
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.