Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.12+0.28 (+1.34%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202220.9521.3420.9521.1221.12690,900
Sep 29, 202220.7420.9820.4820.8420.841,015,900
Sep 28, 202220.8221.4620.7221.4321.43581,000
Sep 27, 202221.9822.0821.4321.6221.62512,100
Sep 26, 202222.5022.6422.0522.2922.29727,700
Sep 23, 202223.0223.0222.5622.7522.75353,700
Sep 22, 202223.9423.9723.5723.7923.79270,300
Sep 21, 202223.7024.0823.2723.2923.29247,600
Sep 20, 202224.3524.4123.8724.1024.10453,600
Sep 19, 202224.3524.9624.3524.8424.84190,900
Sep 16, 202224.4824.8824.4824.8824.88321,600
Sep 15, 202224.8025.3824.7525.2225.22299,700
Sep 14, 202224.8325.2924.8325.0825.08369,100
Sep 13, 202225.0725.4224.8424.9124.91313,700
Sep 12, 202225.3825.6425.3425.5425.54308,200
Sep 09, 202224.6124.6924.4124.6024.60320,400
Sep 08, 202223.3123.8323.2123.6923.691,083,800
Sep 07, 202222.7223.5822.7123.5323.531,384,200
Sep 06, 202223.2323.2722.7822.8422.84642,900
Sep 02, 202223.6223.9422.9123.0723.071,645,300
Sep 01, 202223.0423.3922.5623.2423.241,041,000
Aug 31, 202223.4123.5523.2223.2223.22788,700
Aug 30, 202223.4923.5123.1023.3023.301,043,900
Aug 29, 202222.8723.1322.6723.0423.041,979,200
Aug 26, 202223.6323.6422.7322.7322.73897,300
Aug 25, 202223.1623.5423.1223.5423.54326,800
Aug 24, 202223.1123.4022.9723.3023.30266,700
Aug 23, 202223.4223.5223.2023.3223.32313,000
Aug 22, 202223.1323.1922.8623.1723.17635,200
Aug 19, 202224.0524.1023.8823.9823.98352,800
Aug 18, 202224.9825.0024.8224.8924.89561,700
Aug 17, 202225.1125.5025.0925.3825.38237,400
Aug 16, 202225.4925.7425.4625.6825.68331,400
Aug 15, 202225.4625.7625.3125.7625.76630,800
Aug 12, 202225.9726.1525.8426.1526.15277,600
Aug 11, 202225.7425.8225.5525.6225.62384,000
Aug 10, 202225.3125.6725.2925.6025.60341,100
Aug 09, 202224.9124.9824.7824.8724.87342,000
Aug 08, 202224.8625.0624.6624.7624.76309,900
Aug 05, 202224.6425.2224.6125.1625.16393,900
Aug 04, 202224.5324.8724.4824.8224.82212,300
Aug 03, 202223.9824.2523.8424.2124.21601,600
Aug 02, 202223.6623.8323.4623.5623.56411,600
Aug 01, 202223.7023.8523.3423.5323.53544,100
Jul 29, 202223.3923.7623.3123.7623.76281,400
Jul 28, 202222.5023.0122.3323.0023.00475,200
Jul 27, 202222.4522.9722.3422.9422.94230,900
Jul 26, 202222.3422.5422.2222.3022.30473,100
Jul 25, 202222.9323.0222.6922.8122.81595,300
Jul 22, 202222.5222.5522.1022.2722.27534,900
Jul 21, 202222.3722.7522.3622.7522.75244,600
Jul 20, 202222.4322.7722.2422.5822.58410,700
Jul 19, 202222.0422.6021.9222.5822.58478,900
Jul 18, 202221.5621.7321.3721.4421.44638,800
Jul 15, 202220.4721.0020.4721.0021.00899,600
Jul 14, 202220.6820.7620.3720.7320.73489,000
Jul 13, 202221.2821.6321.0421.5521.55363,400
Jul 12, 202221.5122.0921.5021.8721.87450,100
Jul 11, 202222.1822.2621.9722.0022.00730,500
Jul 08, 202223.0823.1922.7923.1123.11397,500
Jul 07, 202222.6022.8222.5622.6822.68500,600
Jul 06, 202222.3022.4522.1122.2622.26860,400
Jul 05, 202222.5223.1122.3823.0423.04544,300
Jul 01, 202223.4823.9523.2923.9523.95382,300
Jun 30, 202223.4024.1023.1524.0024.00607,100
Jun 29, 202224.7524.8724.5524.6924.69964,800
Jun 28, 202225.3525.4924.9024.9924.99782,300
Jun 27, 202225.3225.5025.1025.2425.24904,300
Jun 24, 202225.0925.5525.0725.4625.46306,000
Jun 23, 202224.9724.9824.4324.8024.80263,000
Jun 22, 202225.8526.2525.7625.8325.83281,000
Jun 21, 202226.1126.2225.9025.9925.99391,900
Jun 17, 202225.1725.4524.9425.1525.15505,100
Jun 16, 202224.8625.4324.7325.2725.27365,300
Jun 15, 202225.3825.7725.0625.6925.69933,300
Jun 14, 202225.0425.0824.6024.7524.751,066,200
Jun 13, 202224.3724.9224.2124.4324.43561,700
Jun 10, 202225.8425.8625.4225.6825.68865,700
Jun 09, 202227.5327.6126.9326.9926.99197,000
Jun 08, 202227.9128.0927.6827.6927.69172,700
Jun 07, 202227.9828.3427.8928.2128.21358,100
Jun 06, 202228.8228.8528.3628.4128.41649,900
Jun 03, 202228.3928.4228.1028.1428.14727,400
Jun 02, 202228.2528.7628.1228.7628.76467,300
Jun 01, 202228.8128.8128.0728.3828.38189,200
May 31, 202228.7128.8728.4228.7228.721,374,600
May 27, 202228.5429.0028.4828.9528.95476,300
May 26, 202227.9028.5527.8628.3628.36452,200
May 25, 202227.5428.0227.5027.8327.83256,900
May 24, 202227.7828.1027.5927.9727.97628,800
May 23, 202227.0428.0326.8927.5627.56413,200
May 20, 202226.7827.1826.4626.7326.73263,700
May 19, 202226.0026.8326.0026.8126.81252,900
May 19, 20221.98 Dividend
May 18, 202228.0528.5627.9027.9625.98142,000
May 17, 202228.2128.5728.0728.5726.55207,800
May 16, 202227.2727.8027.0327.6825.72351,000
May 13, 202227.1127.5927.0827.5625.61260,100
May 12, 202226.7227.1026.3826.7224.83354,100
May 11, 202227.2427.7326.9027.0825.16395,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement