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 27, 2023 65.10 8 +1.50(+2.35%)
Apr 26, 2023 63.60 63.60 63.60 63.60 206 -0.27(-0.42%)
Apr 25, 2023 63.87 63.87 63.87 63.87 252 -0.97(-1.50%)
Apr 24, 2023 65.53 65.53 64.84 64.84 6,585 +0.60(+0.93%)
Apr 21, 2023 64.24 64.24 64.24 64.24 4,702 -2.06(-3.11%)
Apr 19, 2023 66.30 129 +1.17(+1.80%)
Apr 18, 2023 65.12 65.12 65.12 65.12 850 +3.12(+5.04%)
Apr 17, 2023 62.72 64.06 62.00 62.00 852 -4.29(-6.47%)
Apr 14, 2023 66.29 66.29 66.29 66.29 192 +2.39(+3.74%)
Apr 13, 2023 63.90 63.90 63.90 63.90 274 +1.58(+2.54%)
Apr 12, 2023 62.90 62.90 62.06 62.32 2,939 +0.20(+0.32%)
Apr 11, 2023 61.76 62.12 61.76 62.12 2,414 -0.88(-1.40%)
Apr 10, 2023 63.00 63.00 63.00 63.00 143 +0.25(+0.40%)
Apr 06, 2023 62.50 62.90 62.50 62.75 17,830 +1.21(+1.97%)
Apr 05, 2023 61.54 61.54 61.54 61.54 1,457 -0.08(-0.13%)
Apr 04, 2023 61.62 61.62 61.62 61.62 15,053 +0.86(+1.42%)
Apr 03, 2023 60.85 61.32 60.76 60.76 2,041 +0.96(+1.60%)
Mar 30, 2023 59.80 94 +1.99(+3.44%)
Mar 29, 2023 57.98 57.98 57.81 57.81 305 +2.09(+3.76%)
Mar 28, 2023 55.72 55.72 55.72 55.72 203 -0.88(-1.56%)
Mar 27, 2023 56.60 56.60 56.60 56.60 309 +2.32(+4.27%)
Mar 24, 2023 54.43 54.53 53.95 54.28 5,833 -1.98(-3.52%)
Mar 23, 2023 58.14 58.14 56.14 56.26 1,392 -1.58(-2.73%)
Mar 22, 2023 57.84 57.84 57.84 57.84 921 -0.66(-1.12%)
Mar 21, 2023 59.14 59.49 58.50 58.50 13,646 +2.86(+5.13%)
Mar 20, 2023 56.90 57.15 55.64 55.64 1,756 +0.86(+1.57%)
Mar 17, 2023 54.78 54.78 54.19 54.78 614 -2.00(-3.52%)
Mar 16, 2023 55.00 56.78 55.00 56.78 2,087 +0.38(+0.67%)
Mar 15, 2023 54.74 56.98 54.74 56.40 26,101 -5.17(-8.39%)
Mar 14, 2023 62.05 62.05 61.57 61.57 1,998 -0.88(-1.42%)
Mar 10, 2023 62.45 11,059 -2.64(-4.06%)
Mar 09, 2023 67.10 67.10 65.09 65.09 321 -3.37(-4.93%)
Mar 07, 2023 68.46 17,662 +0.46(+0.68%)
Mar 06, 2023 68.57 68.57 67.82 68.00 2,394 +0.98(+1.46%)
Mar 02, 2023 67.02 40 -0.98(-1.44%)
Mar 01, 2023 68.00 68.00 68.00 68.00 3,110 -0.95(-1.38%)
Feb 28, 2023 69.60 69.60 68.95 68.95 23,882 -0.31(-0.44%)
Feb 27, 2023 69.26 69.26 69.26 69.26 4,825 +1.42(+2.09%)
Feb 24, 2023 67.85 67.85 67.84 67.84 909 -0.87(-1.26%)
Feb 23, 2023 68.71 68.71 66.82 68.71 1,018 -0.59(-0.85%)
Feb 17, 2023 69.30 15,305 -1.02(-1.45%)
Feb 16, 2023 70.32 70.32 70.32 70.32 274 +1.99(+2.91%)
Feb 15, 2023 68.33 68.33 68.33 68.33 138 -0.70(-1.01%)
Feb 14, 2023 69.03 69.03 69.03 69.03 242 +1.55(+2.30%)
Feb 13, 2023 68.61 68.61 67.48 67.48 5,392 -0.54(-0.80%)
Feb 10, 2023 68.02 68.02 68.02 68.02 160 -0.36(-0.53%)
Feb 09, 2023 68.88 68.88 68.38 68.38 3,227 +1.22(+1.82%)
Feb 07, 2023 67.16 25 +1.88(+2.87%)
Feb 03, 2023 65.28 75 -4.31(-6.19%)
Feb 01, 2023 69.59 90 +1.87(+2.76%)
Jan 31, 2023 67.72 67.72 67.72 67.72 3,542 +1.27(+1.92%)
Jan 30, 2023 67.32 67.32 66.44 66.45 1,313 -0.98(-1.45%)
Jan 27, 2023 67.43 67.43 67.43 67.43 779 +1.19(+1.79%)
Jan 26, 2023 66.24 66.24 66.24 66.24 969 -0.71(-1.05%)
Jan 25, 2023 65.88 66.95 65.88 66.95 17,805 +0.56(+0.85%)
Jan 24, 2023 66.68 66.68 66.38 66.38 6,853 +1.28(+1.97%)
Jan 23, 2023 65.10 65.10 65.10 65.10 9,902 +0.20(+0.31%)
Jan 20, 2023 64.45 64.90 64.45 64.90 5,812 +2.04(+3.25%)
Jan 19, 2023 62.86 62.86 62.86 62.86 16,850 -2.28(-3.50%)
Jan 12, 2023 65.14 177 +2.46(+3.92%)
Jan 11, 2023 62.90 62.90 62.68 62.68 4,067 +0.12(+0.19%)
Jan 10, 2023 62.56 62.56 62.56 62.56 195 -1.01(-1.59%)
Jan 09, 2023 63.34 63.57 63.34 63.57 8,324 +1.07(+1.71%)
Jan 06, 2023 62.51 62.51 62.51 62.51 939 +0.89(+1.45%)
Jan 05, 2023 61.62 61.62 61.62 61.62 277 -0.09(-0.14%)
Jan 04, 2023 61.70 61.70 61.70 61.70 10,311 +2.45(+4.14%)
Jan 03, 2023 59.37 59.37 59.25 59.25 10,242 +1.76(+3.07%)
Dec 30, 2022 57.49 57.49 57.49 57.49 469 +0.52(+0.91%)
Dec 29, 2022 56.97 56.97 56.97 56.97 4,377 +0.48(+0.85%)
Dec 28, 2022 56.22 57.28 56.22 56.49 36,128 +0.30(+0.53%)
Dec 27, 2022 56.93 56.93 56.19 56.19 323 -0.74(-1.30%)
Dec 23, 2022 56.88 57.00 56.88 56.93 8,624 +0.55(+0.97%)
Dec 22, 2022 58.36 58.36 56.38 56.38 743 +1.37(+2.50%)
Dec 20, 2022 55.01 293 +0.06(+0.11%)
Dec 19, 2022 56.06 56.06 54.95 54.95 647 -0.54(-0.98%)
Dec 16, 2022 55.49 55.49 55.49 55.49 248 -0.99(-1.76%)
Dec 14, 2022 56.48 105 +0.03(+0.05%)
Dec 13, 2022 57.58 57.58 56.46 56.46 29,075 +1.10(+1.98%)
Dec 12, 2022 55.73 55.73 55.11 55.36 698 +0.03(+0.06%)
Dec 09, 2022 55.65 55.65 55.20 55.33 726 +0.83(+1.53%)
Dec 08, 2022 54.50 54.50 54.50 54.50 233 +0.47(+0.87%)
Dec 07, 2022 54.03 54.03 54.03 54.03 1,182 -0.80(-1.46%)
Dec 06, 2022 54.93 54.93 54.83 54.83 1,475 +0.18(+0.33%)
Dec 05, 2022 55.56 55.56 54.65 54.65 2,773 +0.25(+0.46%)
Dec 02, 2022 54.97 55.63 54.40 54.40 686 -1.08(-1.95%)
Nov 29, 2022 55.48 63 +0.99(+1.82%)
Nov 28, 2022 55.75 55.75 54.49 54.49 847 -0.54(-0.98%)
Nov 23, 2022 55.03 15,436 +0.95(+1.76%)
Nov 22, 2022 54.08 54.08 54.08 54.08 1,032 +0.36(+0.66%)
Nov 21, 2022 54.43 54.43 53.72 53.72 1,296 -0.33(-0.61%)
Nov 18, 2022 55.00 55.00 54.05 54.05 1,173 +0.50(+0.93%)
Nov 16, 2022 53.55 35 +0.36(+0.68%)
Nov 15, 2022 53.20 53.20 53.19 53.19 2,234 -0.90(-1.67%)
Nov 14, 2022 54.09 54.09 54.09 54.09 568 +2.05(+3.94%)
Nov 11, 2022 52.04 52.04 52.04 52.04 204 +1.95(+3.90%)
Nov 09, 2022 50.09 77 -0.15(-0.30%)
Nov 08, 2022 50.24 50.24 50.24 50.24 5,836 -0.19(-0.38%)
Nov 07, 2022 50.43 50.43 50.43 50.43 366 +1.43(+2.92%)
Nov 04, 2022 49.97 49.97 49.00 49.00 649 +1.68(+3.55%)
Nov 03, 2022 47.86 47.86 47.25 47.32 23,862 -0.18(-0.38%)
Nov 02, 2022 46.51 48.34 46.51 47.50 5,062 +0.74(+1.59%)
Nov 01, 2022 47.00 47.00 46.76 46.76 25,414 -0.49(-1.04%)
Oct 31, 2022 47.25 47.25 47.25 47.25 6,052 +0.25(+0.53%)
Oct 28, 2022 46.68 47.16 46.68 47.00 16,015 -0.46(-0.97%)
Oct 26, 2022 47.46 25,010 +0.76(+1.63%)
Oct 25, 2022 46.55 46.70 46.55 46.70 1,998 -0.80(-1.68%)
Oct 24, 2022 46.68 47.50 45.41 47.50 18,610 +2.28(+5.04%)
Oct 21, 2022 45.22 45.22 45.22 45.22 8,306 -0.50(-1.09%)
Oct 20, 2022 45.72 45.72 45.72 45.72 376 +1.60(+3.63%)
Oct 19, 2022 44.12 44.12 44.12 44.12 929 -0.68(-1.52%)
Oct 18, 2022 44.96 44.96 44.80 44.80 2,376 +2.15(+5.04%)
Oct 14, 2022 42.65 4 +0.45(+1.07%)
Oct 13, 2022 41.25 42.20 40.25 42.20 4,398 +1.80(+4.46%)
Oct 12, 2022 40.16 40.40 40.16 40.40 8,600 -2.12(-4.99%)
Oct 11, 2022 41.23 42.52 41.23 42.52 543 -0.33(-0.77%)
Oct 10, 2022 42.85 42.85 42.85 42.85 3,700 +1.25(+3.00%)
Oct 07, 2022 41.60 41.60 41.60 41.60 857 -1.42(-3.31%)
Oct 06, 2022 43.02 43.02 43.02 43.02 1,155 -0.70(-1.60%)
Oct 05, 2022 43.73 43.73 43.73 43.73 2,263 -1.46(-3.24%)
Oct 04, 2022 45.19 45.19 45.19 45.19 7,737 +2.25(+5.25%)
Oct 03, 2022 43.16 43.16 42.70 42.94 17,249 -0.30(-0.70%)
Sep 30, 2022 40.71 43.24 40.71 43.24 25,866 +1.56(+3.74%)
Sep 29, 2022 39.96 42.44 39.96 41.68 1,398 -1.02(-2.39%)
Sep 28, 2022 42.79 42.79 42.34 42.70 1,243 -0.30(-0.70%)
Sep 27, 2022 43.00 43.00 43.00 43.00 569 -1.80(-4.02%)
Sep 23, 2022 44.80 23 -2.54(-5.37%)
Sep 21, 2022 47.34 5,994 -0.17(-0.36%)
Sep 20, 2022 49.91 49.91 47.51 47.51 564 -0.79(-1.64%)
Sep 19, 2022 50.24 50.24 47.41 48.30 26,650 +0.59(+1.24%)
Sep 16, 2022 49.12 49.12 47.71 47.71 1,003 -0.29(-0.60%)
Sep 15, 2022 49.05 49.41 48.00 48.00 1,627 -2.24(-4.46%)
Sep 14, 2022 50.20 50.24 50.00 50.24 16,290 -0.02(-0.04%)
Sep 13, 2022 50.26 50.26 50.26 50.26 17,055 +0.95(+1.93%)
Sep 12, 2022 52.14 52.14 49.15 49.31 36,710 -0.03(-0.06%)
Sep 09, 2022 48.11 49.34 48.11 49.34 362 +2.63(+5.63%)
Sep 08, 2022 47.10 47.41 46.71 46.71 4,845 -0.30(-0.65%)
Sep 07, 2022 45.61 47.02 45.52 47.02 53,831 -0.12(-0.27%)
Sep 06, 2022 47.99 47.99 45.97 47.14 25,819 -0.85(-1.77%)
Sep 02, 2022 47.00 47.99 46.00 47.99 6,621 +1.19(+2.54%)
Aug 31, 2022 46.80 9,158 +0.18(+0.39%)
Aug 30, 2022 46.56 46.62 45.50 46.62 99,440 -0.48(-1.02%)
Aug 29, 2022 47.39 47.39 45.38 47.10 21,100 +1.30(+2.84%)
Aug 26, 2022 45.60 45.82 45.60 45.80 20,540 -2.05(-4.28%)
Aug 25, 2022 47.69 47.85 47.69 47.85 816 +0.41(+0.86%)
Aug 24, 2022 47.44 47.44 47.44 47.44 129 -0.96(-1.98%)
Aug 23, 2022 48.40 48.40 48.40 48.40 330 +2.60(+5.68%)
Aug 22, 2022 46.24 46.24 45.80 45.80 4,933 -1.74(-3.66%)
Aug 19, 2022 48.14 48.30 47.54 47.54 28,116 -2.53(-5.05%)
Aug 18, 2022 50.03 50.07 49.99 50.07 1,291 -1.16(-2.26%)
Aug 15, 2022 51.23 3,148 -2.20(-4.12%)
Aug 12, 2022 53.14 53.43 53.09 53.43 1,216 +3.52(+7.05%)
Aug 11, 2022 51.69 51.69 49.91 49.91 351 -0.83(-1.64%)
Aug 10, 2022 51.00 51.00 50.74 50.74 538 +0.64(+1.28%)
Aug 09, 2022 50.04 50.10 50.00 50.10 5,067 +1.10(+2.24%)
Aug 08, 2022 49.00 49.00 49.00 49.00 704 +0.34(+0.70%)
Aug 04, 2022 48.66 14 +1.26(+2.66%)
Aug 03, 2022 48.15 48.15 47.40 47.40 968 -0.22(-0.46%)
Aug 02, 2022 47.62 47.62 47.20 47.62 67,640 -0.18(-0.38%)
Aug 01, 2022 47.90 47.90 47.80 47.80 1,004 +0.27(+0.57%)
Jul 29, 2022 47.00 47.55 47.00 47.53 890 +1.65(+3.60%)
Jul 28, 2022 45.14 45.88 45.14 45.88 1,601 +2.56(+5.91%)
Jul 27, 2022 45.70 45.70 43.32 43.32 5,451 -2.38(-5.21%)
Jul 25, 2022 45.70 7,618 +1.30(+2.93%)
Jul 22, 2022 44.40 44.40 44.40 44.40 149 -1.40(-3.06%)
Jul 20, 2022 45.80 44 +1.53(+3.47%)
Jul 19, 2022 43.98 44.98 43.82 44.27 2,163 +0.27(+0.63%)
Jul 18, 2022 43.99 43.99 42.95 43.99 708 +2.45(+5.91%)
Jul 15, 2022 42.00 42.00 41.54 41.54 41,891 +0.32(+0.77%)
Jul 14, 2022 40.91 41.22 40.91 41.22 50,832 -2.99(-6.77%)
Jul 12, 2022 44.21 41,457 +0.06(+0.14%)
Jul 11, 2022 44.15 44.15 44.15 44.15 2,864 -2.10(-4.54%)
Jul 08, 2022 45.77 46.35 45.72 46.25 27,893 +0.53(+1.16%)
Jul 07, 2022 45.53 45.72 45.53 45.72 1,453 -0.40(-0.87%)
Jul 05, 2022 46.12 25,862 -2.07(-4.30%)
Jul 01, 2022 46.17 48.19 46.17 48.19 1,681 +0.08(+0.17%)
Jun 29, 2022 48.11 1,368 -1.54(-3.10%)
Jun 28, 2022 50.55 50.77 49.49 49.65 17,782 -2.42(-4.65%)
Jun 27, 2022 52.30 52.30 52.00 52.07 3,842 +1.29(+2.54%)
Jun 24, 2022 51.64 51.64 50.78 50.78 18,990 +1.30(+2.63%)
Jun 23, 2022 49.48 49.48 49.48 49.48 1,762 -1.34(-2.64%)
Jun 22, 2022 50.29 51.98 50.29 50.82 14,986 -1.30(-2.49%)
Jun 21, 2022 52.12 52.12 52.12 52.12 10,051 +3.16(+6.45%)
Jun 17, 2022 48.96 48.96 48.92 48.96 1,716 -0.69(-1.39%)
Jun 16, 2022 49.83 50.29 49.65 49.65 2,139 +0.75(+1.53%)
Jun 15, 2022 48.98 48.98 48.90 48.90 697 +0.90(+1.87%)
Jun 14, 2022 49.50 49.50 48.00 48.00 1,052 -0.40(-0.83%)
Jun 13, 2022 48.62 48.64 47.37 48.40 574 -6.28(-11.49%)
Jun 09, 2022 54.68 7,547 -0.62(-1.12%)
Jun 07, 2022 55.30 50,055 -1.50(-2.64%)
Jun 06, 2022 58.84 58.84 56.80 56.80 76,233 +0.05(+0.09%)
Jun 03, 2022 56.75 56.75 56.75 56.75 267 -0.35(-0.61%)
Jun 02, 2022 57.02 57.10 57.02 57.10 605 +1.35(+2.42%)
Jun 01, 2022 55.75 55.75 55.75 55.75 605 -1.85(-3.21%)
May 31, 2022 56.85 57.60 56.85 57.60 1,883 +0.88(+1.55%)
May 27, 2022 57.00 57.40 56.72 56.72 65,287 +0.62(+1.11%)
May 26, 2022 55.68 56.18 55.60 56.10 4,453 +0.78(+1.41%)
May 25, 2022 55.15 55.40 55.15 55.32 633 -0.68(-1.21%)
May 24, 2022 56.00 56.00 56.00 56.00 1,468 +0.98(+1.78%)
May 23, 2022 55.77 55.77 55.02 55.02 1,020 -0.36(-0.65%)
May 20, 2022 56.55 56.55 55.23 55.38 643 +0.44(+0.80%)
May 19, 2022 56.01 56.01 54.94 54.94 607 -0.75(-1.35%)
May 18, 2022 55.77 55.77 55.69 55.69 844 -0.37(-0.66%)
May 17, 2022 56.30 56.30 56.06 56.06 400 +3.15(+5.95%)
May 16, 2022 52.91 52.91 52.83 52.91 2,073 -1.17(-2.16%)
May 13, 2022 54.61 55.05 54.08 54.08 3,683 +0.53(+0.99%)
May 11, 2022 53.55 50 -0.15(-0.27%)
May 10, 2022 53.70 53.70 53.70 53.70 162 +0.87(+1.64%)
May 09, 2022 52.83 52.83 52.83 52.83 352 -0.68(-1.26%)
May 06, 2022 53.06 53.51 53.06 53.51 550 +0.19(+0.35%)
May 05, 2022 54.11 54.19 53.32 53.32 2,144 -0.18(-0.34%)
May 04, 2022 54.79 54.79 53.50 53.50 278 +0.46(+0.87%)
May 03, 2022 55.02 55.10 53.04 53.04 1,212 +1.30(+2.51%)
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.