U.S. Markets closed

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.74-0.48 (-1.54%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202130.8130.9030.5930.7430.7495,500
Apr 08, 202131.0031.2230.7431.1831.18264,400
Apr 07, 202130.9731.3230.8731.2231.22110,700
Apr 06, 202131.0331.0730.7130.8830.88154,700
Apr 05, 202131.2531.7730.8331.5031.50128,800
Apr 01, 202130.4330.9830.3230.9330.93411,300
Mar 31, 202130.5030.6930.4930.6030.60324,700
Mar 30, 202130.5331.0330.4930.9230.92283,500
Mar 29, 202130.0030.2229.7630.0830.08124,300
Mar 26, 202130.2130.7130.2130.7130.71183,800
Mar 25, 202129.9830.2129.5530.1130.1186,600
Mar 24, 202129.9730.3129.9730.0330.0381,200
Mar 23, 202129.7030.0429.5929.6329.63119,000
Mar 22, 202130.4730.5130.1930.3530.35103,400
Mar 19, 202130.5730.8030.2530.5730.57160,600
Mar 18, 202131.4131.6230.8730.8730.8785,000
Mar 17, 202131.0531.2030.7031.0131.01169,500
Mar 16, 202130.8930.9230.2730.5530.55541,700
Mar 15, 202131.3031.3030.6931.0431.041,284,400
Mar 12, 202131.6431.8631.5031.7931.79212,400
Mar 11, 202131.0631.4830.8531.3331.33261,000
Mar 10, 202131.3231.7731.2931.7131.71229,700
Mar 09, 202130.9131.5530.8431.1831.18390,400
Mar 08, 202131.7131.9731.4131.5731.57101,100
Mar 05, 202131.0531.3730.6631.2631.26169,400
Mar 04, 202130.9931.2930.5630.7330.731,287,000
Mar 03, 202131.1131.3630.9231.1331.13160,800
Mar 02, 202130.3830.7530.3830.6430.64203,300
Mar 01, 202129.7930.0329.6629.8329.83461,900
Feb 26, 202130.0030.2729.6729.8429.84253,600
Feb 25, 202131.3431.4630.1630.3830.38198,900
Feb 24, 202130.3030.6930.0730.6730.67148,500
Feb 23, 202130.0530.3329.6830.1530.15243,700
Feb 22, 202129.5830.2629.5030.0230.022,651,100
Feb 19, 202129.1029.5129.0829.3429.34659,100
Feb 18, 202128.6728.8428.4028.6128.61124,000
Feb 17, 202129.0029.0028.5828.8028.80154,200
Feb 16, 202128.7329.1128.4728.9928.99167,500
Feb 12, 202127.6728.4327.6728.2828.28285,000
Feb 11, 202127.8527.9527.6127.8627.86163,900
Feb 10, 202127.3827.6127.2227.3127.31960,800
Feb 09, 202126.3626.8026.3426.7626.76248,800
Feb 08, 202126.6726.8026.5526.6726.6784,100
Feb 05, 202126.3026.5226.1226.2426.2489,500
Feb 04, 202125.5625.8025.3825.6525.65201,000
Feb 03, 202125.1025.4325.1025.4325.4371,200
Feb 02, 202125.0425.2024.9825.2025.20127,000
Feb 01, 202124.5724.5724.2724.5324.53179,000
Jan 29, 202124.6124.6124.0024.1624.16137,900
Jan 28, 202124.8525.2624.8525.1425.14324,700
Jan 27, 202124.7324.7324.1324.2324.23105,700
Jan 26, 202125.7025.7725.3525.4325.43195,500
Jan 25, 202125.1625.3124.8725.3025.30126,000
Jan 22, 202126.1826.4226.0426.1926.19272,500
Jan 21, 202127.2827.2826.8727.0627.0688,500
Jan 20, 202126.8527.1026.6627.1027.1076,500
Jan 19, 202127.1227.1226.7426.8626.86314,900
Jan 15, 202127.2227.5226.6426.8826.88144,400
Jan 14, 202127.3827.6327.2127.5627.56853,100
Jan 13, 202127.3927.6127.3927.4427.44123,100
Jan 12, 202127.6827.7227.4627.5227.52481,400
Jan 11, 202127.1227.6127.1227.4727.47236,200
Jan 08, 202127.7828.0127.5527.8927.89178,100
Jan 07, 202128.1228.5628.1228.4428.44128,900
Jan 06, 202127.7628.3427.7027.9627.96261,200
Jan 05, 202126.2026.7126.0226.4626.46141,900
Jan 04, 202126.6226.7326.0626.2626.26230,800
Dec 31, 202025.7026.6225.7026.6126.6159,600
Dec 30, 202026.6226.7426.4926.4926.4979,500
Dec 29, 202026.6526.8426.5126.5126.51108,500
Dec 28, 202026.5226.8526.5226.6226.62140,200
Dec 24, 202026.6226.7126.5026.7126.71137,600
Dec 23, 202026.2626.8426.2626.7326.73167,300
Dec 22, 202025.7725.8825.6825.7225.72111,600
Dec 21, 202025.2026.0025.1125.7525.75186,400
Dec 18, 202026.8326.8526.4426.6126.61109,500
Dec 17, 202027.1927.2026.8726.9426.94237,500
Dec 16, 202027.0027.0026.7226.9426.94110,700
Dec 15, 202027.4327.6527.2027.5227.52159,600
Dec 14, 202027.1427.3226.7126.7526.75137,000
Dec 11, 202026.1726.2526.0026.2026.20194,500
Dec 10, 202026.2226.5726.1526.5026.50161,200
Dec 09, 202027.1427.4026.8127.0627.0692,000
Dec 08, 202026.6826.9126.6826.7526.75111,800
Dec 07, 202027.0127.1026.8226.9226.92150,800
Dec 04, 202027.6127.8527.3827.6727.67240,500
Dec 03, 202027.1127.4426.9827.0227.02227,800
Dec 02, 202026.7527.2526.6727.2327.23361,600
Dec 01, 202026.1826.6126.1826.4126.411,159,100
Nov 30, 202025.9626.1425.4225.4225.42412,300
Nov 27, 202026.0726.3426.0726.2026.20122,000
Nov 25, 202025.6926.2225.6426.1326.13161,900
Nov 24, 202025.5926.2825.5926.2626.26219,800
Nov 23, 202024.5924.7824.4524.6324.6399,300
Nov 20, 202024.2624.4124.1624.3324.33110,500
Nov 19, 202023.9524.4023.9424.3224.32240,900
Nov 18, 202024.3124.4223.9323.9323.93162,700
Nov 17, 202024.0324.4023.9424.2524.25188,300
Nov 16, 202024.1724.3523.8624.0124.01504,600
Nov 13, 202023.6023.8023.4523.8023.80144,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...