Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

BNP Paribas SA (BNPQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
43.72-1.47 (-3.24%)
At close: 12:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202243.7343.7343.7343.7343.732,300
Oct 04, 202245.1945.1945.1945.1945.197,700
Oct 03, 202243.1643.1642.7042.9442.9417,200
Sep 30, 202240.7143.2440.7143.2443.2425,900
Sep 29, 202239.9642.4439.9641.6841.681,400
Sep 28, 202242.7942.7942.3442.7042.701,200
Sep 27, 202243.0043.0043.0043.0043.00600
Sep 26, 202244.8044.8044.8044.8044.80-
Sep 23, 202246.3946.3944.6644.8044.802,000
Sep 22, 202247.3447.3447.3447.3447.346,000
Sep 21, 202246.0347.3446.0347.3447.341,100
Sep 20, 202249.9149.9147.5147.5147.51600
Sep 19, 202250.2450.2447.4148.3048.3026,700
Sep 16, 202249.1349.1347.7147.7147.711,000
Sep 15, 202249.4149.4148.0048.0048.001,600
Sep 14, 202250.2050.2450.0050.2450.2416,300
Sep 13, 202250.2650.2650.2650.2650.2617,100
Sep 12, 202252.1452.1449.1549.3149.3136,700
Sep 09, 202248.1149.3448.1149.3449.34400
Sep 08, 202247.1047.4146.7146.7146.714,800
Sep 07, 202245.6147.0245.5247.0247.0253,800
Sep 06, 202247.9947.9945.9747.1447.1425,800
Sep 02, 202247.0047.9946.0047.9947.996,600
Sep 01, 202246.8046.8046.8046.8046.809,200
Aug 31, 202247.0047.0046.7646.8046.8010,700
Aug 30, 202246.6146.6245.5046.6246.6286,900
Aug 29, 202247.2347.3945.3847.1047.1021,100
Aug 26, 202245.6045.8245.6045.8045.8020,500
Aug 25, 202247.6947.8547.6947.8547.85800
Aug 24, 202247.4447.4447.4447.4447.44100
Aug 23, 202248.4048.4048.4048.4048.40300
Aug 22, 202246.2446.2445.8045.8045.804,900
Aug 19, 202248.1448.3047.5447.5447.5428,100
Aug 18, 202250.0350.0749.9950.0750.071,300
Aug 17, 202251.2351.2351.2351.2351.233,100
Aug 16, 202251.2351.2351.2351.2351.23-
Aug 15, 202251.2351.2351.2351.2351.23200
Aug 12, 202253.0953.4353.0953.4353.431,200
Aug 11, 202251.6951.6949.9149.9149.91400
Aug 10, 202251.0051.0050.7450.7450.74500
Aug 09, 202250.0450.1050.0050.1050.105,100
Aug 08, 202249.0049.0049.0049.0049.00700
Aug 05, 202248.6648.6648.6648.6648.66-
Aug 04, 202249.0849.3548.6648.6648.663,300
Aug 03, 202248.1548.1547.4047.4047.401,000
Aug 02, 202247.2047.6247.2047.6247.6267,600
Aug 01, 202247.9047.9047.8047.8047.801,000
Jul 29, 202247.0047.5547.0047.5347.53900
Jul 28, 202245.1445.8845.1445.8845.881,600
Jul 27, 202245.7045.7043.3243.3243.325,500
Jul 26, 202245.7045.7045.7045.7045.707,600
Jul 25, 202245.7545.7545.6145.7045.701,200
Jul 22, 202244.4044.4044.4044.4044.40100
Jul 21, 202245.8045.8045.8045.8045.80-
Jul 20, 202243.8046.2443.8045.8045.801,700
Jul 19, 202243.9844.9843.8244.2744.272,200
Jul 18, 202243.9943.9942.9543.9943.99700
Jul 15, 202242.0042.0041.5441.5441.5441,900
Jul 14, 202240.9141.2240.9141.2241.2250,800
Jul 13, 202244.2144.2144.2144.2144.2141,500
Jul 12, 202243.4544.2143.4544.2144.2113,800
Jul 11, 202244.1544.1544.1544.1544.152,900
Jul 08, 202245.7746.3545.7246.2546.2527,900
Jul 07, 202245.5345.7245.5345.7245.721,500
Jul 06, 202246.1246.1246.1246.1246.1225,900
Jul 05, 202246.1946.1946.1246.1246.1225,400
Jul 01, 202246.1748.1946.1748.1948.191,700
Jun 30, 202248.1148.1148.1148.1148.111,400
Jun 29, 202250.5650.5648.1148.1148.112,900
Jun 28, 202250.5550.7749.4949.6549.6517,800
Jun 27, 202252.3052.3052.0052.0752.073,800
Jun 24, 202251.6451.6450.7850.7850.7819,000
Jun 23, 202249.4849.4849.4849.4849.481,800
Jun 22, 202250.2951.9850.2950.8250.8215,000
Jun 21, 202252.1252.1252.1252.1252.1210,100
Jun 17, 202248.9248.9648.9248.9648.961,700
Jun 16, 202249.8350.2949.6549.6549.652,100
Jun 15, 202248.9848.9848.9048.9048.90700
Jun 14, 202249.5049.5048.0048.0048.001,100
Jun 13, 202248.6248.6447.3748.4048.40600
Jun 10, 202254.6854.6854.6854.6854.687,500
Jun 09, 202255.1855.2654.6854.6854.685,100
Jun 08, 202255.3055.3055.3055.3055.3050,100
Jun 07, 202255.3055.3055.3055.3055.3013,400
Jun 06, 202258.8458.8456.8056.8056.8076,200
Jun 03, 202256.7556.7556.7556.7556.75300
Jun 02, 202257.0257.1057.0257.1057.10600
Jun 01, 202255.7555.7555.7555.7555.75600
May 31, 202256.8557.6056.8557.6057.601,900
May 27, 202257.0057.4056.7256.7256.7265,300
May 26, 202255.6856.1855.6056.1056.104,500
May 25, 202255.1555.4055.1555.3255.32600
May 24, 202256.0056.0056.0056.0056.001,500
May 23, 202255.7755.7755.0255.0255.021,000
May 20, 202256.5556.5555.2355.3855.38600
May 19, 202256.0156.0154.9454.9454.94600
May 18, 202255.7755.7755.6955.6955.69800
May 17, 202256.3056.3056.0656.0656.06400
May 16, 202252.9152.9152.8352.9152.912,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement