BNP Paribas SA (BNPQY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

35.22

+0.05

(+0.14%)

At close: 04:00PM EDT

Time period:

14 Sept 2023 - 14 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	35.21	35.49	35.05	35.22	35.22	83,500
12 Sept 2024	35.08	35.34	34.69	35.19	35.19	90,200
11 Sept 2024	34.47	34.88	34.04	34.87	34.87	359,700
10 Sept 2024	34.65	34.66	34.12	34.47	34.47	225,400
09 Sept 2024	34.58	34.76	34.50	34.56	34.56	113,500
06 Sept 2024	35.13	35.13	34.23	34.24	34.24	130,000
05 Sept 2024	35.18	35.38	35.14	35.29	35.29	153,400
04 Sept 2024	34.19	34.42	34.05	34.18	34.18	111,700
03 Sept 2024	34.20	34.25	33.74	33.79	33.79	432,200
30 Aug 2024	34.47	34.65	34.47	34.64	34.64	256,500
29 Aug 2024	34.64	34.65	34.33	34.48	34.48	201,200
28 Aug 2024	34.38	34.51	34.23	34.31	34.31	97,400
27 Aug 2024	34.62	34.76	34.56	34.66	34.66	78,100
26 Aug 2024	34.27	34.49	34.23	34.37	34.37	93,400
23 Aug 2024	33.90	34.43	33.90	34.31	34.31	120,300
22 Aug 2024	34.07	34.11	33.85	33.90	33.90	111,000
21 Aug 2024	34.07	34.24	33.94	34.18	34.18	83,400
20 Aug 2024	33.73	33.89	33.67	33.85	33.85	149,000
19 Aug 2024	34.05	34.15	33.98	34.04	34.04	99,700
16 Aug 2024	33.48	33.88	33.48	33.85	33.85	89,400
15 Aug 2024	33.34	33.39	33.16	33.33	33.33	131,600
14 Aug 2024	32.87	33.06	32.85	33.05	33.05	117,400
13 Aug 2024	32.39	32.82	32.32	32.76	32.76	121,900
12 Aug 2024	32.46	32.53	32.31	32.43	32.43	222,600
09 Aug 2024	32.30	32.52	32.23	32.46	32.46	158,100
08 Aug 2024	32.43	32.64	32.25	32.55	32.55	161,100
07 Aug 2024	32.67	32.84	32.06	32.08	32.08	276,500
06 Aug 2024	31.53	32.06	31.50	31.94	31.94	371,100
05 Aug 2024	31.65	32.34	31.45	32.06	32.06	809,400
02 Aug 2024	32.62	32.72	32.34	32.60	32.60	160,200
01 Aug 2024	33.60	33.60	32.92	33.15	33.15	218,700
31 Jul 2024	34.34	34.49	34.18	34.29	34.29	114,300
30 Jul 2024	34.83	34.95	34.68	34.73	34.73	109,300
29 Jul 2024	34.63	34.70	34.22	34.68	34.68	203,300
26 Jul 2024	34.99	35.21	34.95	35.18	35.18	113,200
25 Jul 2024	34.77	35.38	34.65	35.00	35.00	175,300
24 Jul 2024	34.87	35.00	34.63	34.72	34.72	159,600
23 Jul 2024	34.87	35.18	34.78	35.07	35.07	334,700
22 Jul 2024	35.05	35.21	34.84	35.21	35.21	195,000
19 Jul 2024	34.17	34.43	34.10	34.29	34.29	136,900
18 Jul 2024	34.60	34.71	34.27	34.30	34.30	226,900
17 Jul 2024	34.29	34.58	34.25	34.42	34.42	214,000
16 Jul 2024	33.83	34.19	33.79	34.16	34.16	452,800
15 Jul 2024	34.09	34.28	34.02	34.19	34.19	136,600
12 Jul 2024	33.94	34.16	33.90	33.93	33.93	1,207,000
11 Jul 2024	33.66	33.81	33.59	33.65	33.65	268,400
10 Jul 2024	33.33	33.53	33.27	33.40	33.40	393,200
09 Jul 2024	32.87	33.18	32.72	32.96	32.96	725,500
08 Jul 2024	34.22	34.36	33.73	33.80	33.80	289,400
05 Jul 2024	34.55	34.58	34.17	34.43	34.43	177,800
03 Jul 2024	33.82	34.01	33.81	33.90	33.90	138,000
02 Jul 2024	32.81	33.00	32.74	32.97	32.97	151,900
01 Jul 2024	33.32	33.38	33.00	33.07	33.07	280,800
28 Jun 2024	31.70	32.14	31.70	32.14	32.14	799,400
27 Jun 2024	32.12	32.22	32.07	32.19	32.19	395,200
26 Jun 2024	32.07	32.44	32.03	32.34	32.34	234,100
25 Jun 2024	32.28	32.56	32.22	32.54	32.54	638,600
24 Jun 2024	32.62	33.02	32.59	32.90	32.90	441,200
21 Jun 2024	31.65	31.78	31.49	31.62	31.62	381,000
20 Jun 2024	31.89	32.35	31.89	32.35	32.35	427,100
18 Jun 2024	31.82	32.14	31.82	32.07	32.07	424,900
17 Jun 2024	31.73	31.99	31.67	31.99	31.99	629,300
14 Jun 2024	31.09	31.35	30.76	31.31	31.31	1,026,300
13 Jun 2024	32.84	32.84	31.83	32.28	32.28	1,163,700
12 Jun 2024	33.51	33.78	33.25	33.40	33.40	553,100
11 Jun 2024	32.84	32.85	32.46	32.67	32.67	369,300
10 Jun 2024	33.85	34.29	33.70	34.29	34.29	320,800
07 Jun 2024	36.08	36.26	35.86	35.99	35.99	61,700
06 Jun 2024	36.31	36.59	36.29	36.52	36.52	70,100
05 Jun 2024	36.26	36.50	35.92	36.27	36.27	76,000
04 Jun 2024	36.64	36.64	36.21	36.46	36.46	108,800
03 Jun 2024	37.25	37.25	36.86	37.17	37.17	268,700
31 May 2024	36.73	36.90	36.53	36.86	36.86	186,200
30 May 2024	36.54	36.85	36.46	36.82	36.82	101,600
29 May 2024	36.14	37.09	36.12	36.29	36.29	101,800
28 May 2024	36.68	37.24	36.62	36.84	36.84	113,900
24 May 2024	37.14	37.14	36.15	36.51	36.51	120,300
23 May 2024	36.37	36.45	36.02	36.13	36.13	98,100
22 May 2024	36.73	36.87	36.37	36.45	36.45	97,400
21 May 2024	36.43	37.21	36.43	37.21	37.21	78,000
20 May 2024	37.55	37.57	37.13	37.33	37.33	74,200
17 May 2024	38.06	38.80	37.09	37.27	37.27	156,500
17 May 2024	2.491 Dividend
16 May 2024	39.04	39.32	38.78	39.14	36.65	120,400
15 May 2024	38.99	39.09	38.79	38.95	36.47	154,600
14 May 2024	38.67	38.99	38.65	38.80	36.33	178,800
13 May 2024	38.41	38.91	38.41	38.91	36.43	99,200
10 May 2024	38.45	38.61	38.25	38.45	36.00	100,900
09 May 2024	37.82	38.23	37.82	38.23	35.80	76,400
08 May 2024	37.23	37.68	37.19	37.67	35.27	74,000
07 May 2024	37.45	37.60	37.38	37.47	35.09	86,700
06 May 2024	36.74	36.93	36.69	36.93	34.58	72,300
03 May 2024	36.56	36.62	36.23	36.49	34.17	80,800
02 May 2024	36.23	36.41	36.06	36.34	34.03	97,800
01 May 2024	36.00	36.59	34.97	36.00	33.71	83,100
30 Apr 2024	36.20	36.31	35.95	36.00	33.71	168,900
29 Apr 2024	36.16	36.39	36.07	36.23	33.92	126,600
26 Apr 2024	36.18	36.32	35.59	35.88	33.60	141,200
25 Apr 2024	36.43	36.96	36.15	36.80	34.46	151,200
24 Apr 2024	36.13	36.52	35.99	36.50	34.18	94,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,832.55+12.27(+0.10%)

NZD/USD0.6158-0.0026(-0.41%)

NZD/EUR0.5553-0.0027(-0.49%)

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

OIL69.24+0.27(+0.39%)

BNP Paribas SA (BNPQY)

NZX 50
12,832.55
+12.27(+0.10%)

NZD/USD
0.6158
-0.0026(-0.41%)

NZD/EUR
0.5553
-0.0027(-0.49%)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

OIL
69.24
+0.27(+0.39%)