Bnp Paribas Ord Ff 2 (OP: BNPQF )
63.85
-3.46
(-5.15%)
Streaming Delayed Price
Updated: 11:01 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 69.58 | 69.58 | 69.58 | 69.58 | 0 | +0.47(+0.68%) |
Apr 29, 2010 | 69.11 | 69.11 | 69.11 | 69.11 | 110 | +2.06(+3.07%) |
Apr 28, 2010 | 67.05 | 67.05 | 67.05 | 67.05 | 690 | -5.70(-7.84%) |
Apr 26, 2010 | 72.75 | 72.75 | 72.75 | 72.75 | 0 | +0.30(+0.41%) |
Apr 21, 2010 | 72.45 | 72.45 | 72.45 | 72.45 | 0 | -3.55(-4.67%) |
Apr 20, 2010 | 76.00 | 76.00 | 76.00 | 76.00 | 808 | +2.75(+3.76%) |
Apr 16, 2010 | 73.25 | 73.25 | 73.25 | 73.25 | 0 | -5.15(-6.57%) |
Apr 14, 2010 | 78.40 | 78.40 | 78.40 | 78.40 | 0 | +4.75(+6.45%) |
Apr 08, 2010 | 73.65 | 73.65 | 73.65 | 73.65 | 0 | -1.29(-1.72%) |
Apr 07, 2010 | 74.94 | 74.94 | 74.94 | 74.94 | 257 | -3.03(-3.88%) |
Apr 01, 2010 | 77.97 | 77.97 | 77.97 | 77.97 | 0 | +0.72(+0.93%) |
Mar 23, 2010 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | -0.51(-0.66%) |
Mar 19, 2010 | 77.76 | 77.76 | 77.76 | 77.76 | 0 | +0.46(+0.60%) |
Mar 18, 2010 | 77.30 | 77.30 | 77.30 | 77.30 | 285 | -1.46(-1.86%) |
Mar 17, 2010 | 79.17 | 79.17 | 78.76 | 78.76 | 556 | +0.26(+0.33%) |
Mar 16, 2010 | 78.50 | 78.50 | 78.50 | 78.50 | 100 | +1.45(+1.88%) |
Mar 15, 2010 | 77.05 | 77.05 | 77.05 | 77.05 | 557 | -1.70(-2.16%) |
Mar 12, 2010 | 78.75 | 78.75 | 78.75 | 78.75 | 381 | +0.80(+1.03%) |
Mar 10, 2010 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | -0.42(-0.54%) |
Mar 08, 2010 | 78.37 | 78.37 | 78.37 | 78.37 | 0 | +7.37(+10.38%) |
Feb 24, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | -2.36(-3.22%) |
Feb 22, 2010 | 73.36 | 73.36 | 73.36 | 3,500 | +1.61(+2.24%) | |
Feb 19, 2010 | 70.94 | 71.75 | 70.84 | 71.75 | 1,401 | +1.09(+1.54%) |
Feb 17, 2010 | 70.66 | 70.66 | 70.66 | 2,000 | +6.55(+10.22%) | |
Feb 12, 2010 | 64.11 | 64.11 | 64.11 | 0 | -2.39(-3.60%) | |
Feb 11, 2010 | 66.50 | 66.50 | 66.50 | 66.50 | 310 | +0.20(+0.30%) |
Feb 09, 2010 | 66.30 | 66.30 | 66.30 | 2,000 | -1.80(-2.64%) | |
Feb 04, 2010 | 68.10 | 68.10 | 68.10 | 120 | -5.15(-7.03%) | |
Feb 03, 2010 | 74.00 | 74.18 | 73.25 | 73.25 | 1,700 | -0.10(-0.14%) |
Feb 01, 2010 | 73.35 | 73.35 | 73.35 | 750 | +2.37(+3.34%) | |
Jan 29, 2010 | 70.98 | 70.98 | 70.98 | 70.98 | 20,190 | -0.92(-1.28%) |
Jan 28, 2010 | 71.90 | 71.90 | 71.90 | 71.90 | 315 | -0.35(-0.49%) |
Jan 27, 2010 | 72.25 | 72.25 | 72.25 | 72.25 | 2,165 | -1.32(-1.79%) |
Jan 22, 2010 | 73.57 | 73.57 | 73.57 | 500 | -2.77(-3.63%) | |
Jan 21, 2010 | 76.34 | 77.23 | 76.34 | 76.34 | 2,720 | -1.88(-2.40%) |
Jan 20, 2010 | 78.33 | 78.33 | 78.22 | 78.22 | 5,000 | -3.43(-4.20%) |
Jan 04, 2010 | 81.65 | 81.65 | 81.65 | 500 | +0.80(+0.99%) | |
Dec 28, 2009 | 80.85 | 80.85 | 80.85 | 0 | +1.10(+1.38%) | |
Dec 21, 2009 | 79.75 | 79.75 | 79.75 | 0 | +1.25(+1.59%) | |
Dec 18, 2009 | 78.50 | 78.50 | 78.50 | 78.50 | 530 | -2.35(-2.91%) |
Dec 16, 2009 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | +1.56(+1.97%) |
Dec 15, 2009 | 79.29 | 79.29 | 79.29 | 79.29 | 310 | -0.91(-1.13%) |
Dec 10, 2009 | 80.20 | 80.20 | 80.20 | 80.20 | 0 | -3.74(-4.46%) |
Dec 02, 2009 | 83.94 | 83.94 | 83.94 | 83.94 | 0 | +1.12(+1.36%) |
Nov 30, 2009 | 82.82 | 82.82 | 82.82 | 0 | -3.25(-3.77%) | |
Nov 25, 2009 | 86.07 | 86.07 | 86.07 | 0 | +0.82(+0.96%) | |
Nov 24, 2009 | 85.25 | 85.25 | 85.25 | 85.25 | 101 | -0.25(-0.29%) |
Nov 12, 2009 | 85.50 | 85.50 | 85.50 | 0 | +0.00(+0.00%) | |
Nov 10, 2009 | 85.50 | 85.50 | 85.50 | 85.50 | 0 | +0.50(+0.59%) |
Nov 09, 2009 | 85.00 | 85.00 | 85.00 | 85.00 | 300 | +3.25(+3.98%) |
Nov 06, 2009 | 82.35 | 82.35 | 81.75 | 81.75 | 1,275 | +0.75(+0.93%) |
Nov 05, 2009 | 81.00 | 81.00 | 81.00 | 81.00 | 9,000 | +5.00(+6.58%) |
Nov 03, 2009 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | -2.50(-3.18%) |
Oct 30, 2009 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | +0.56(+0.71%) |
Oct 28, 2009 | 77.94 | 77.94 | 77.94 | 77.94 | 0 | -1.60(-2.01%) |
Oct 27, 2009 | 79.54 | 79.54 | 79.54 | 79.54 | 2,000 | -2.61(-3.17%) |
Oct 26, 2009 | 82.15 | 82.15 | 82.15 | 82.15 | 5,000 | -1.85(-2.20%) |
Oct 23, 2009 | 84.00 | 84.00 | 84.00 | 84.00 | 3,645 | +1.88(+2.29%) |
Oct 22, 2009 | 82.12 | 82.12 | 82.12 | 82.12 | 3,500 | -2.03(-2.41%) |
Oct 15, 2009 | 84.15 | 84.15 | 84.15 | 0 | +1.20(+1.45%) | |
Oct 14, 2009 | 82.75 | 82.95 | 82.75 | 82.95 | 435 | +4.95(+6.35%) |
Oct 09, 2009 | 78.00 | 78.00 | 78.00 | 0 | +3.90(+5.26%) | |
Oct 05, 2009 | 74.10 | 74.10 | 74.10 | 74.10 | 0 | +0.04(+0.05%) |
Oct 02, 2009 | 74.06 | 74.06 | 74.06 | 74.06 | 5,000 | -6.94(-8.57%) |
Sep 30, 2009 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | -2.15(-2.59%) |
Sep 29, 2009 | 83.15 | 83.15 | 83.15 | 83.15 | 155 | +1.81(+2.22%) |
Sep 25, 2009 | 81.34 | 81.34 | 81.34 | 0 | +0.84(+1.04%) | |
Sep 24, 2009 | 80.50 | 80.50 | 80.50 | 80.50 | 380 | -3.59(-4.27%) |
Sep 17, 2009 | 84.09 | 84.09 | 84.09 | 0 | +2.34(+2.86%) | |
Sep 16, 2009 | 82.20 | 82.20 | 81.75 | 81.75 | 13,577 | +5.20(+6.79%) |
Sep 14, 2009 | 76.55 | 76.55 | 76.55 | 0 | -0.34(-0.44%) | |
Sep 11, 2009 | 76.89 | 76.89 | 76.89 | 76.89 | 267 | -0.10(-0.13%) |
Sep 10, 2009 | 76.98 | 76.98 | 76.98 | 76.98 | 2,300 | -1.22(-1.56%) |
Sep 08, 2009 | 78.21 | 78.21 | 78.21 | 0 | +2.16(+2.84%) | |
Sep 03, 2009 | 76.05 | 76.05 | 76.05 | 0 | -5.27(-6.48%) | |
Aug 26, 2009 | 81.32 | 81.32 | 81.32 | 81.32 | 125 | -2.90(-3.45%) |
Aug 24, 2009 | 84.22 | 84.22 | 84.22 | 0 | +6.09(+7.80%) | |
Aug 18, 2009 | 77.75 | 78.13 | 77.75 | 78.13 | 1,034 | -1.77(-2.22%) |
Aug 13, 2009 | 80.70 | 80.70 | 79.75 | 79.90 | 1,533 | +3.13(+4.08%) |
Aug 06, 2009 | 76.77 | 76.77 | 76.77 | 0 | +7.77(+11.26%) | |
Jul 29, 2009 | 69.00 | 69.00 | 69.00 | 0 | +0.50(+0.73%) | |
Jul 28, 2009 | 69.45 | 69.45 | 68.50 | 68.50 | 570 | -4.75(-6.48%) |
Jul 27, 2009 | 72.46 | 73.25 | 72.46 | 73.25 | 431 | +2.91(+4.14%) |
Jul 21, 2009 | 70.34 | 70.34 | 70.34 | 70.34 | 0 | -1074.46(-93.86%) |
Jul 20, 2009 | 1105 | 1164 | 1112 | 1145 | 0 | +1075.20(+1544.90%) |
Jul 17, 2009 | 69.60 | 69.60 | 69.60 | 0 | -1045.08(-93.76%) | |
Jul 17, 2009 | 1066 | 1142 | 1097 | 1115 | 0 | +12.23(+1.11%) |
Jul 16, 2009 | 1033 | 1111 | 1054 | 1102 | 0 | +1034.50(+1522.44%) |
Jul 15, 2009 | 67.95 | 67.95 | 67.95 | 0 | -1012.38(-93.71%) | |
Jul 15, 2009 | 1062 | 1107 | 1050 | 1080 | 0 | +28.49(+2.71%) |
Jul 14, 2009 | 997.28 | 1069 | 1007 | 1052 | 0 | +28.13(+2.75%) |
Jul 13, 2009 | 955.34 | 1035 | 999.98 | 1024 | 0 | +959.21(+1487.21%) |
Jul 09, 2009 | 64.50 | 64.50 | 64.50 | 480 | +1.02(+1.60%) | |
Jul 08, 2009 | 63.48 | 63.48 | 63.48 | 63.48 | 43,270 | -2.58(-3.90%) |
Jul 07, 2009 | 66.06 | 66.06 | 66.06 | 66.06 | 750 | -0.89(-1.33%) |
Jul 01, 2009 | 66.95 | 66.95 | 66.95 | 66.95 | 0 | +5.25(+8.51%) |
Jun 23, 2009 | 61.70 | 61.70 | 61.70 | 0 | -0.05(-0.08%) | |
Jun 22, 2009 | 61.44 | 61.75 | 61.19 | 61.75 | 453 | -3.90(-5.94%) |
Jun 19, 2009 | 65.65 | 65.65 | 65.65 | 65.65 | 78,800 | +2.00(+3.14%) |
Jun 18, 2009 | 63.65 | 63.65 | 63.65 | 63.65 | 500 | -2.74(-4.13%) |
Jun 16, 2009 | 66.39 | 66.39 | 66.39 | 66.39 | 0 | -3.31(-4.75%) |
Jun 15, 2009 | 69.70 | 69.70 | 69.70 | 69.70 | 200 | +1.85(+2.73%) |
Jun 04, 2009 | 67.85 | 67.85 | 67.85 | 0 | +1.60(+2.42%) | |
Jun 03, 2009 | 67.20 | 67.20 | 66.25 | 66.25 | 500 | -2.33(-3.40%) |
Jun 01, 2009 | 68.58 | 68.58 | 68.58 | 68.58 | 9,980 | +2.12(+3.19%) |
May 28, 2009 | 66.46 | 66.46 | 66.46 | 66.46 | 170 | +0.16(+0.24%) |
May 27, 2009 | 66.30 | 66.30 | 66.30 | 66.30 | 3,842 | +2.70(+4.25%) |
May 20, 2009 | 66.46 | 63.60 | 63.60 | 63.60 | 0 | -1.33(-2.04%) |
May 19, 2009 | 64.93 | 64.93 | 64.93 | 64.93 | 450 | +7.58(+13.21%) |
May 14, 2009 | 57.35 | 57.35 | 57.35 | 0 | +0.10(+0.17%) | |
May 13, 2009 | 58.55 | 58.55 | 57.25 | 57.25 | 5,333 | -4.88(-7.86%) |
May 12, 2009 | 62.13 | 62.13 | 62.13 | 62.13 | 205 | -1.07(-1.69%) |
May 11, 2009 | 61.65 | 63.20 | 61.65 | 63.20 | 1,400 | +0.70(+1.12%) |
May 08, 2009 | 62.90 | 62.90 | 62.50 | 62.50 | 590 | +0.25(+0.40%) |
May 07, 2009 | 61.80 | 62.25 | 61.80 | 62.25 | 1,189 | +2.25(+3.75%) |
May 06, 2009 | 60.00 | 60.00 | 60.00 | 60.00 | 390 | +3.13(+5.51%) |
May 05, 2009 | 57.20 | 57.20 | 56.87 | 56.87 | 2,229 | +4.37(+8.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.