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
Apr 18, 201927.3927.5727.3527.4927.49125,800
Apr 17, 201927.5227.5527.3527.5227.52281,700
Apr 16, 201926.9126.9926.8226.9726.9767,400
Apr 15, 201926.6226.6226.3926.3926.3965,900
Apr 12, 201926.3226.5926.1226.1826.18175,100
Apr 11, 201925.2325.3825.1225.2025.20122,100
Apr 10, 201924.8824.9424.6824.9224.9280,500
Apr 09, 201925.1525.2025.0125.0725.0765,700
Apr 08, 201925.0525.1124.9225.0025.00104,100
Apr 05, 201924.9625.0224.8825.0025.00157,800
Apr 04, 201924.9925.2024.9825.1525.15112,700
Apr 03, 201924.9925.1324.9224.9724.97481,500
Apr 02, 201924.6124.7424.4724.6124.61104,300
Apr 01, 201924.1824.5324.1824.4224.42198,800
Mar 29, 201923.9223.9723.7623.7923.79320,000
Mar 28, 201923.5423.7223.4423.7023.7085,700
Mar 27, 201923.9624.0623.7023.8323.83269,900
Mar 26, 201923.4623.5123.2523.3523.35157,900
Mar 25, 201923.5023.5723.3523.4023.40179,400
Mar 22, 201923.6823.6923.3123.4123.41665,700
Mar 21, 201924.4824.5624.3824.4724.47194,500
Mar 20, 201925.3725.3825.0525.1325.13147,300
Mar 19, 201925.8325.8325.4325.4425.443,463,300
Mar 18, 201925.7625.7625.5425.6225.6295,200
Mar 15, 201924.7725.0724.7725.0425.04152,300
Mar 14, 201924.7024.8224.6324.7424.7467,500
Mar 13, 201924.5024.7624.5024.7424.7473,600
Mar 12, 201924.4724.5424.2424.3624.36151,200
Mar 11, 201924.1924.4424.1124.4324.4384,900
Mar 08, 201923.6223.9523.6223.9523.95165,300
Mar 07, 201924.4824.4824.0024.1524.15143,700
Mar 06, 201925.3425.3925.1825.2025.20280,100
Mar 05, 201925.2125.2725.0925.2325.23280,200
Mar 04, 201925.4725.5525.2525.4025.4071,500
Mar 01, 201925.7625.9325.4225.5125.51285,800
Feb 28, 201925.6725.8125.5825.5925.59233,900
Feb 27, 201925.0825.3125.0225.0425.04228,700
Feb 26, 201924.5324.5524.4124.4524.45245,400
Feb 25, 201924.3824.4524.2424.2524.25114,500
Feb 22, 201923.9023.9023.7823.8123.81208,000
Feb 21, 201923.7123.7223.4223.5123.51258,600
Feb 20, 201923.9324.2623.8924.2224.22129,100
Feb 19, 201923.6924.1023.6924.0224.02241,200
Feb 15, 201923.4723.8323.4623.7923.79189,100
Feb 14, 201922.9122.9722.7422.8422.84544,800
Feb 13, 201923.5223.6223.3123.3223.3291,100
Feb 12, 201923.2223.3823.1723.2223.22307,300
Feb 11, 201922.8522.9322.7322.8722.87194,300
Feb 08, 201922.8122.8122.4722.6522.65569,800
Feb 07, 201923.6123.6623.1623.2323.23200,500
Feb 06, 201923.4323.8823.4123.7623.76228,000
Feb 05, 201923.5523.6323.4223.6223.62142,500
Feb 04, 201922.9023.0722.7823.0423.04148,200
Feb 01, 201923.3223.5723.2823.4623.46233,200
Jan 31, 201923.6023.6523.4323.6123.61317,800
Jan 30, 201924.1124.5024.0324.3724.37132,200
Jan 29, 201924.2824.3824.1824.2224.22282,400
Jan 28, 201924.2924.4324.2024.3824.38294,100
Jan 25, 201924.2524.6324.2324.5824.58103,600
Jan 24, 201923.5623.6523.4023.5223.52244,900
Jan 23, 201923.8623.8623.6123.6923.69243,000
Jan 22, 201923.4823.6423.3523.4923.49357,500
Jan 18, 201924.1724.2924.0424.2524.25207,200
Jan 17, 201923.7223.9123.6223.8323.83243,000
Jan 16, 201924.2624.6424.2524.4724.47193,600
Jan 15, 201923.7723.9223.7323.8523.85439,700
Jan 14, 201923.7624.1023.7124.0424.04538,300
Jan 11, 201923.5423.7923.5223.7023.70586,400
Jan 10, 201923.6423.8523.6223.7923.79179,900
Jan 09, 201923.5223.6623.4223.6023.60166,500
Jan 08, 201923.6423.6423.3623.4823.48280,700
Jan 07, 201923.1623.4723.0823.4223.42412,700
Jan 04, 201922.9423.3122.8123.2923.29279,600
Jan 03, 201922.3822.3922.0822.1422.14263,200
Jan 02, 201921.8122.3121.7922.3122.31448,600
Dec 31, 201822.5022.5722.3522.5422.54729,100
Dec 28, 201822.5722.6122.3422.4022.40439,600
Dec 27, 201821.9622.1921.7322.1922.19535,700
Dec 26, 201821.8622.3321.5522.1522.15522,300
Dec 24, 201821.9422.2321.8721.9321.93277,400
Dec 21, 201822.2722.5222.0522.1322.13475,600
Dec 20, 201822.6322.7422.3722.3922.39451,500
Dec 19, 201823.2623.4022.8322.9722.97489,500
Dec 18, 201823.2723.3122.9523.0923.09438,800
Dec 17, 201823.1123.1422.7022.8122.811,295,300
Dec 14, 201823.3023.5123.2823.3123.31452,600
Dec 13, 201824.0624.0923.7723.8423.84832,200
Dec 12, 201823.7923.9623.6423.8023.80649,900
Dec 11, 201823.2723.3022.8122.9122.911,374,300
Dec 10, 201823.4023.4522.9423.1623.16598,600
Dec 07, 201823.8424.0123.5323.6423.64302,700
Dec 06, 201823.8824.1223.6524.1224.12845,400
Dec 04, 201825.1325.1724.4024.4624.46514,200
Dec 03, 201825.3625.4625.2925.3925.39336,600
Nov 30, 201825.1225.2525.0325.2225.22494,700
Nov 29, 201825.4925.6025.3725.4425.44422,500
Nov 28, 201825.2925.7125.1125.5625.56296,600
Nov 27, 201825.3925.5025.2425.4625.46292,100
Nov 26, 201825.7725.8925.5825.6925.69245,500
Nov 23, 201825.0825.1725.0125.0725.07274,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...