BNPQY - BNP Paribas SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201928.1028.1627.9128.0028.0065,618
Dec 04, 201927.8828.0527.8727.9727.9783,200
Dec 03, 201927.5427.6827.3227.6827.6898,000
Dec 02, 201928.1628.1627.8727.9127.91100,100
Nov 29, 201928.0628.1728.0028.0328.0351,900
Nov 27, 201928.1728.3428.1728.2628.26111,500
Nov 26, 201928.1128.2628.0828.2428.24131,100
Nov 25, 201928.3428.4728.3428.3728.3796,400
Nov 22, 201928.5928.6728.4028.4728.47127,000
Nov 21, 201928.5228.6428.3528.5828.58308,800
Nov 20, 201928.0928.3828.0528.1928.195,171,800
Nov 19, 201928.2428.4128.0328.2928.293,061,500
Nov 18, 201927.6328.1127.6328.0728.0789,300
Nov 15, 201927.9427.9527.7327.8727.87183,700
Nov 14, 201927.6027.8127.5727.7627.76157,100
Nov 13, 201927.5627.6527.4627.5427.54212,500
Nov 12, 201927.8028.0127.7627.9027.90115,700
Nov 11, 201927.7428.0127.7427.9327.93205,900
Nov 08, 201928.0428.0727.8928.0128.01115,300
Nov 07, 201928.1128.3428.1128.1428.14299,600
Nov 06, 201927.5927.7427.4727.4827.48105,200
Nov 05, 201927.2227.2727.0827.1527.1591,800
Nov 04, 201927.0427.1426.9527.0627.06154,800
Nov 01, 201926.2726.4826.2626.4026.40106,500
Oct 31, 201926.1026.1625.8626.1226.12249,400
Oct 30, 201926.0426.4325.8426.4326.43105,500
Oct 29, 201926.4526.6926.4426.5926.5972,500
Oct 28, 201926.5026.6826.5026.6626.66101,400
Oct 25, 201926.2326.5126.2326.4926.49261,900
Oct 24, 201926.7526.7526.3326.4826.48185,600
Oct 23, 201926.5526.7526.4826.7326.73513,400
Oct 22, 201926.4926.7226.1826.2626.26127,300
Oct 21, 201926.8726.8926.6026.7026.7092,900
Oct 18, 201926.1426.3326.0326.2926.2997,400
Oct 17, 201926.3326.4725.9726.0626.06491,400
Oct 16, 201926.2226.3926.0426.0826.0866,300
Oct 15, 201925.0226.0025.0125.9225.9275,400
Oct 14, 201925.0125.1524.9425.0725.0766,600
Oct 11, 201925.0425.2825.0225.0625.06311,400
Oct 10, 201923.8524.1523.8323.9123.91217,200
Oct 09, 201923.3123.4323.2323.3323.3394,800
Oct 08, 201923.1423.4523.0423.2023.20125,400
Oct 07, 201923.3423.5123.2623.2723.27289,800
Oct 04, 201923.0523.3823.0523.3523.35211,700
Oct 03, 201923.1723.2422.9123.2123.21141,800
Oct 02, 201923.6023.6523.1823.2523.25316,600
Oct 01, 201924.2824.3423.8423.9423.9485,000
Sep 30, 201924.3124.4524.2324.2724.27127,700
Sep 27, 201923.9924.1823.9924.0524.05111,800
Sep 26, 201923.9124.0323.8623.9423.94329,900
Sep 25, 201923.7723.9223.6523.7823.78173,700
Sep 24, 201924.2324.2323.8924.0324.03125,000
Sep 23, 201924.1624.4324.0424.3524.35275,800
Sep 20, 201924.8424.9924.7424.8424.84202,300
Sep 19, 201924.6924.7524.5724.5724.57102,100
Sep 18, 201924.1624.4224.1024.3024.3072,200
Sep 17, 201924.1224.3124.0824.3124.31179,100
Sep 16, 201924.6224.7124.4624.4924.49624,000
Sep 13, 201925.0025.1724.8724.9924.99167,700
Sep 12, 201924.1524.7524.1024.6724.67187,600
Sep 11, 201924.3524.4524.2624.4024.40101,300
Sep 10, 201924.6024.6724.4824.6124.61262,400
Sep 09, 201924.0024.1523.5923.8423.84150,900
Sep 06, 201923.4423.4523.2823.3623.3697,800
Sep 05, 201923.3623.5523.2423.3623.36187,600
Sep 04, 201922.8022.8322.5922.6822.68240,500
Sep 03, 201922.3622.4822.2822.4722.47122,100
Aug 30, 201922.7422.7422.4122.5222.52170,100
Aug 29, 201922.4522.5622.4322.5322.53219,200
Aug 28, 201922.2322.3522.1722.2522.25312,700
Aug 27, 201922.5122.5522.2522.2522.25419,000
Aug 26, 201922.6022.6022.4422.5522.55166,200
Aug 23, 201922.4222.5822.0022.0522.05124,600
Aug 22, 201922.7222.7622.4922.7022.701,614,300
Aug 21, 201922.6322.6622.4722.5322.53177,800
Aug 20, 201922.4422.5522.2322.3722.37219,300
Aug 19, 201922.6822.6922.4822.4922.49129,500
Aug 16, 201922.1022.5422.1022.5222.52221,600
Aug 15, 201922.0922.2321.8721.9521.95375,400
Aug 14, 201921.9721.9921.7521.9121.911,017,800
Aug 13, 201922.3122.7522.3122.5722.57313,500
Aug 12, 201922.3722.4122.1622.2022.20183,600
Aug 09, 201922.5322.7722.4222.6322.63160,100
Aug 08, 201922.6822.9222.5422.7222.72230,200
Aug 07, 201922.3222.7422.2322.7322.73267,100
Aug 06, 201922.7922.9422.4622.8722.87312,300
Aug 05, 201922.6522.7022.3822.5522.55263,300
Aug 02, 201922.9223.1922.6823.1823.18174,400
Aug 01, 201923.6223.7623.1523.2623.26174,300
Jul 31, 201923.6823.8423.3623.4323.43268,600
Jul 30, 201923.0223.3923.0023.3023.30222,200
Jul 29, 201923.7923.8423.6123.6623.66299,700
Jul 26, 201923.9723.9923.8623.9523.95103,400
Jul 25, 201924.1124.1423.8023.9423.94131,400
Jul 24, 201923.9424.0523.8924.0224.0253,300
Jul 23, 201923.9924.1323.9223.9723.9783,100
Jul 22, 201923.5823.7123.4823.7023.70126,400
Jul 19, 201923.5223.6423.4923.5023.5089,400
Jul 18, 201923.8324.0023.7623.9523.9557,800
Jul 17, 201923.9523.9823.8523.8823.88175,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...