BNPQY - BNP Paribas SA

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201923.5523.6923.3823.3823.38136,657
Jun 19, 201923.5523.6923.3823.3823.38136,700
Jun 18, 201923.0023.3122.9623.1423.14282,100
Jun 17, 201922.9823.0022.6322.6322.63143,000
Jun 14, 201922.9623.0522.8122.9922.99216,600
Jun 13, 201923.1723.2423.0223.0323.03161,300
Jun 12, 201923.2323.3423.1223.1623.16172,200
Jun 11, 201923.6423.7023.4023.4323.43216,900
Jun 10, 201923.5723.6323.2823.3223.32171,400
Jun 07, 201923.0323.3023.0323.1123.11253,700
Jun 06, 201923.3023.3522.8423.1923.19192,500
Jun 05, 201923.4823.5923.3423.5123.51545,200
Jun 04, 201923.5623.6423.4623.6323.63294,200
Jun 03, 201922.7923.0022.7822.8422.84455,100
May 31, 201922.7022.9122.6522.8622.86172,700
May 30, 201923.0923.2122.8622.9522.95164,100
May 29, 201922.7323.2322.6223.1523.15290,500
May 28, 201923.6323.6323.1623.1623.16187,900
May 24, 201923.4623.4923.2023.4923.49117,400
May 24, 20191.6825 Dividend
May 23, 201924.4124.7324.3024.5322.85244,400
May 22, 201924.9124.9524.7524.9323.22230,200
May 21, 201925.1825.3824.9925.3723.63222,900
May 20, 201924.8425.0624.8324.9623.25387,000
May 17, 201925.1325.3625.1325.1723.441,108,100
May 16, 201925.4125.6325.4125.6023.84332,900
May 15, 201925.0025.3824.9225.3023.56141,300
May 14, 201925.2325.5025.2325.4123.67122,300
May 13, 201925.2625.3025.0725.0723.35157,800
May 10, 201925.6225.8525.3125.8524.08163,600
May 09, 201925.4125.8125.4125.7223.96514,700
May 08, 201926.1326.2525.9726.1724.38502,300
May 07, 201926.2626.2625.9826.1424.35237,300
May 06, 201926.6726.9926.6426.9125.061,412,300
May 03, 201926.9627.0726.8527.0325.18136,200
May 02, 201926.9726.9826.7026.8324.9975,700
May 01, 201926.7026.7526.4926.5024.6850,400
Apr 30, 201926.5626.7326.4726.6424.8182,900
Apr 29, 201926.4426.6926.3726.6724.84101,400
Apr 26, 201926.1826.3026.0526.1424.35105,600
Apr 25, 201925.8826.0625.7326.0524.2667,700
Apr 24, 201926.2926.4426.0626.2424.44570,300
Apr 23, 201926.9326.9926.7326.9325.08203,100
Apr 22, 201927.5727.5727.3527.4625.58152,500
Apr 18, 201927.3927.5727.3527.4925.60125,800
Apr 17, 201927.5227.5527.3527.5225.63281,700
Apr 16, 201926.9126.9926.8226.9725.1267,400
Apr 15, 201926.6226.6226.3926.3924.5865,900
Apr 12, 201926.3226.5926.1226.1824.38175,100
Apr 11, 201925.2325.3825.1225.2023.47122,100
Apr 10, 201924.8824.9424.6824.9223.2180,500
Apr 09, 201925.1525.2025.0125.0723.3565,700
Apr 08, 201925.0525.1124.9225.0023.29104,100
Apr 05, 201924.9625.0224.8825.0023.29157,800
Apr 04, 201924.9925.2024.9825.1523.42112,700
Apr 03, 201924.9925.1324.9224.9723.26481,500
Apr 02, 201924.6124.7424.4724.6122.92104,300
Apr 01, 201924.1824.5324.1824.4222.75198,800
Mar 29, 201923.9223.9723.7623.7922.16320,000
Mar 28, 201923.5423.7223.4423.7022.0785,700
Mar 27, 201923.9624.0623.7023.8322.20269,900
Mar 26, 201923.4623.5123.2523.3521.75157,900
Mar 25, 201923.5023.5723.3523.4021.80179,400
Mar 22, 201923.6823.6923.3123.4121.80665,700
Mar 21, 201924.4824.5624.3824.4722.79194,500
Mar 20, 201925.3725.3825.0525.1323.41147,300
Mar 19, 201925.8325.8325.4325.4423.703,463,300
Mar 18, 201925.7625.7625.5425.6223.8695,200
Mar 15, 201924.7725.0724.7725.0423.32152,300
Mar 14, 201924.7024.8224.6324.7423.0467,500
Mar 13, 201924.5024.7624.5024.7423.0473,600
Mar 12, 201924.4724.5424.2424.3622.69151,200
Mar 11, 201924.1924.4424.1124.4322.7584,900
Mar 08, 201923.6223.9523.6223.9522.31165,300
Mar 07, 201924.4824.4824.0024.1522.49143,700
Mar 06, 201925.3425.3925.1825.2023.47280,100
Mar 05, 201925.2125.2725.0925.2323.50280,200
Mar 04, 201925.4725.5525.2525.4023.6671,500
Mar 01, 201925.7625.9325.4225.5123.76285,800
Feb 28, 201925.6725.8125.5825.5923.83233,900
Feb 27, 201925.0825.3125.0225.0423.32228,700
Feb 26, 201924.5324.5524.4124.4522.77245,400
Feb 25, 201924.3824.4524.2424.2522.59114,500
Feb 22, 201923.9023.9023.7823.8122.18208,000
Feb 21, 201923.7123.7223.4223.5121.90258,600
Feb 20, 201923.9324.2623.8924.2222.56129,100
Feb 19, 201923.6924.1023.6924.0222.37241,200
Feb 15, 201923.4723.8323.4623.7922.16189,100
Feb 14, 201922.9122.9722.7422.8421.27544,800
Feb 13, 201923.5223.6223.3123.3221.7291,100
Feb 12, 201923.2223.3823.1723.2221.63307,300
Feb 11, 201922.8522.9322.7322.8721.30194,300
Feb 08, 201922.8122.8122.4722.6521.10569,800
Feb 07, 201923.6123.6623.1623.2321.64200,500
Feb 06, 201923.4323.8823.4123.7622.13228,000
Feb 05, 201923.5523.6323.4223.6222.00142,500
Feb 04, 201922.9023.0722.7823.0421.46148,200
Feb 01, 201923.3223.5723.2823.4621.85233,200
Jan 31, 201923.6023.6523.4323.6121.99317,800
Jan 30, 201924.1124.5024.0324.3722.70132,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...