New Zealand markets closed

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.85+0.24 (+0.69%)
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202434.8235.0734.7934.8534.8581,000
18 Apr 202434.5935.0034.5734.6134.61101,500
17 Apr 202434.4134.5934.0134.2534.25183,700
16 Apr 202434.1334.1333.7734.0834.08501,500
15 Apr 202435.2735.3934.6834.7334.73163,500
12 Apr 202434.7735.0034.6134.6434.64134,000
11 Apr 202435.4435.4634.7135.3035.30130,300
10 Apr 202435.7136.0835.5735.8135.81109,800
09 Apr 202436.5636.6236.1136.3136.3197,200
08 Apr 202436.3836.4836.2636.4236.42226,900
05 Apr 202435.7936.1335.7136.0636.06272,000
04 Apr 202436.6436.6835.7935.8135.81489,100
03 Apr 202435.8836.1735.8635.9535.95543,300
02 Apr 202435.2735.2835.1235.2035.20102,500
01 Apr 202434.7135.8534.7135.5535.55162,300
28 Mar 202435.5335.7635.4735.7435.74272,100
27 Mar 202435.1035.3434.9135.1435.14461,400
26 Mar 202434.7434.9134.6834.8134.81220,300
25 Mar 202433.9534.0533.8333.9933.99243,900
22 Mar 202434.2034.2233.9334.0034.00144,500
21 Mar 202433.8434.2133.8434.0134.01121,700
20 Mar 202433.3234.0633.3234.0634.06102,000
19 Mar 202433.7333.8133.5633.5733.57130,300
18 Mar 202433.4633.4833.3233.4633.46161,700
15 Mar 202433.0233.4933.0233.4333.43110,700
14 Mar 202433.1433.2232.6032.6932.69105,900
13 Mar 202433.5333.6533.2233.3233.32220,000
12 Mar 202432.7032.7632.5532.6332.63100,300
11 Mar 202432.1832.4632.1732.4632.46225,800
08 Mar 202432.2732.4032.0932.1832.18215,300
07 Mar 202431.6232.0531.6231.9431.94269,600
06 Mar 202431.3431.3931.1031.2031.20378,000
05 Mar 202430.9031.1730.8731.0031.0096,400
04 Mar 202430.9831.1630.9231.0531.05196,500
01 Mar 202430.4630.5030.1730.5030.50137,000
29 Feb 202430.1630.1629.8829.9629.96365,100
28 Feb 202429.8530.0929.8329.9829.98517,300
27 Feb 202430.0130.2029.9630.2030.20118,500
26 Feb 202430.0130.1029.8529.9729.97132,000
23 Feb 202430.6630.6830.4330.5630.5690,100
22 Feb 202430.4430.4830.3430.4130.41184,500
21 Feb 202430.1230.3230.0830.2430.24261,700
20 Feb 202429.7429.9829.7429.8829.88272,100
16 Feb 202429.3629.4329.0529.1929.19164,200
15 Feb 202428.8129.2228.7929.1329.13154,200
14 Feb 202428.9428.9828.7928.9328.93175,100
13 Feb 202429.0129.0128.5328.6928.69170,200
12 Feb 202429.0629.2029.0029.1329.13179,500
09 Feb 202428.8128.9628.5828.9428.94170,000
08 Feb 202429.5329.6029.2829.3229.32180,700
07 Feb 202429.6429.6729.4229.6329.63235,700
06 Feb 202429.5929.8129.4629.5929.59174,900
05 Feb 202430.1530.2130.0030.0930.09428,700
02 Feb 202430.4530.5530.1830.3530.352,369,800
01 Feb 202431.5031.5930.8031.1031.10386,400
31 Jan 202434.0134.1033.4933.5133.51117,300
30 Jan 202433.7533.8233.6033.7533.75116,600
29 Jan 202433.6033.7833.4433.7833.7895,700
26 Jan 202433.9934.0533.8433.8933.89101,100
25 Jan 202433.6233.6933.3033.6433.64266,700
24 Jan 202433.8633.9333.6033.6033.60116,300
23 Jan 202433.2033.3332.9833.3333.33101,000
22 Jan 202433.6333.7233.3733.4033.40106,000
19 Jan 202433.0533.2932.9233.2933.29224,500
18 Jan 202433.0533.1032.7733.0833.08592,100
17 Jan 202432.5732.7832.5132.7332.73103,900
16 Jan 202432.9533.1732.8432.9532.95112,600
12 Jan 202433.5533.7133.3133.3933.39111,800
11 Jan 202433.9034.0033.1033.6433.64112,000
10 Jan 202434.1534.4434.0634.3834.38109,600
09 Jan 202434.1534.3334.0834.2134.21173,500
08 Jan 202434.5434.7434.4734.7134.71153,500
05 Jan 202434.3434.7534.3034.5634.56166,300
04 Jan 202434.0634.4734.0634.3534.35299,800
03 Jan 202433.6833.8233.5433.6533.65170,000
02 Jan 202434.5634.7934.5334.6634.6686,100
29 Dec 202334.7134.7734.4934.7434.7481,600
28 Dec 202334.5934.7134.5434.6134.61111,200
27 Dec 202334.8335.0534.7735.0335.0398,900
26 Dec 202334.5034.9534.5034.9534.9578,100
22 Dec 202334.7234.7934.5134.6334.63101,700
21 Dec 202334.3334.6334.2434.6234.6296,500
20 Dec 202334.4334.5534.0934.0934.0984,100
19 Dec 202334.1734.3234.1234.2634.2695,500
18 Dec 202333.9834.0933.8634.0134.01174,600
15 Dec 202334.2334.5734.1634.1634.16216,100
14 Dec 202334.3034.7134.0734.5834.58162,200
13 Dec 202332.7233.1732.4133.1133.1184,600
12 Dec 202332.8132.8532.7132.8232.8283,700
11 Dec 202332.9633.0632.7932.9132.91107,900
08 Dec 202333.0333.3933.0333.3733.3790,800
07 Dec 202332.7833.0532.7833.0433.04127,400
06 Dec 202332.6932.8532.4332.4932.4998,600
05 Dec 202332.1332.3132.0832.3132.31118,000
04 Dec 202331.4831.7331.4831.7031.70153,600
01 Dec 202331.3731.5731.2431.5631.56104,400
30 Nov 202331.4631.5731.3431.3831.38146,300
29 Nov 202331.1331.3631.1231.2531.2582,700
28 Nov 202330.7331.0530.6830.9530.9575,200
27 Nov 202330.8330.9530.7430.9430.9457,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...