BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.04

+0.55

(+1.69%)

At close: 03:59PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	32.78	33.05	32.78	33.04	33.04	127,400
06 Dec 2023	32.69	32.85	32.43	32.49	32.49	98,600
05 Dec 2023	32.13	32.31	32.08	32.31	32.31	118,000
04 Dec 2023	31.48	31.73	31.48	31.70	31.70	153,600
01 Dec 2023	31.37	31.57	31.24	31.56	31.56	104,400
30 Nov 2023	31.46	31.57	31.34	31.38	31.38	146,300
29 Nov 2023	31.13	31.36	31.12	31.25	31.25	82,700
28 Nov 2023	30.73	31.05	30.68	30.95	30.95	75,200
27 Nov 2023	30.83	30.95	30.74	30.94	30.94	57,400
24 Nov 2023	31.15	31.22	31.04	31.20	31.20	61,000
22 Nov 2023	30.71	30.82	30.62	30.82	30.82	71,700
21 Nov 2023	30.83	30.88	30.70	30.75	30.75	122,700
20 Nov 2023	30.92	31.16	30.89	31.11	31.11	116,100
17 Nov 2023	30.83	30.93	30.78	30.93	30.93	135,000
16 Nov 2023	30.59	30.62	30.34	30.41	30.41	108,300
15 Nov 2023	30.50	30.67	30.48	30.59	30.59	127,800
14 Nov 2023	29.84	30.46	29.80	30.43	30.43	167,800
13 Nov 2023	29.61	29.87	29.55	29.84	29.84	486,200
10 Nov 2023	29.67	29.89	29.37	29.86	29.86	104,300
09 Nov 2023	29.90	30.06	29.65	29.66	29.66	101,200
08 Nov 2023	29.96	30.11	29.85	30.03	30.03	131,100
07 Nov 2023	29.84	30.03	29.70	29.77	29.77	419,800
06 Nov 2023	30.49	30.52	30.27	30.33	30.33	145,100
03 Nov 2023	30.22	30.51	30.15	30.26	30.26	100,500
02 Nov 2023	29.45	29.77	29.38	29.50	29.50	145,000
01 Nov 2023	28.62	28.84	28.46	28.79	28.79	102,000
31 Oct 2023	28.78	28.95	28.62	28.69	28.69	475,700
30 Oct 2023	28.49	28.59	28.24	28.55	28.55	219,600
27 Oct 2023	29.20	29.20	28.54	28.57	28.57	211,400
26 Oct 2023	28.71	28.88	28.52	28.66	28.66	285,500
25 Oct 2023	29.56	29.72	29.41	29.41	29.41	165,400
24 Oct 2023	29.66	29.72	29.44	29.52	29.52	183,800
23 Oct 2023	29.57	29.98	29.45	29.65	29.65	149,400
20 Oct 2023	29.56	29.61	29.30	29.30	29.30	154,100
19 Oct 2023	29.78	30.15	29.59	29.69	29.69	155,200
18 Oct 2023	30.29	30.31	29.96	29.99	29.99	80,500
17 Oct 2023	30.14	30.68	30.14	30.34	30.34	254,500
16 Oct 2023	30.59	30.68	30.35	30.50	30.50	92,300
13 Oct 2023	30.33	30.38	30.07	30.15	30.15	177,800
12 Oct 2023	31.51	31.51	31.03	31.09	31.09	815,600
11 Oct 2023	32.00	32.08	31.75	31.97	31.97	71,900
10 Oct 2023	31.71	31.83	31.48	31.57	31.57	136,100
09 Oct 2023	30.96	31.40	30.93	31.39	31.39	161,300
06 Oct 2023	31.36	31.99	31.15	31.81	31.81	96,500
05 Oct 2023	31.00	31.41	31.00	31.40	31.40	114,600
04 Oct 2023	30.86	30.99	30.60	30.89	30.89	101,500
03 Oct 2023	30.81	30.87	30.64	30.76	30.76	138,400
02 Oct 2023	31.67	31.70	31.08	31.12	31.12	107,100
29 Sept 2023	32.00	32.07	31.68	31.75	31.75	91,500
28 Sept 2023	31.63	32.06	31.63	31.88	31.88	410,100
27 Sept 2023	31.63	31.65	31.28	31.56	31.56	162,400
26 Sept 2023	31.79	31.98	31.63	31.65	31.65	86,300
25 Sept 2023	32.04	32.08	31.79	32.06	32.06	87,000
22 Sept 2023	32.51	32.51	32.07	32.16	32.16	73,900
21 Sept 2023	32.72	32.89	32.54	32.54	32.54	62,600
20 Sept 2023	33.39	33.58	32.77	32.77	32.77	78,500
19 Sept 2023	32.46	32.70	32.45	32.64	32.64	68,300
18 Sept 2023	32.17	32.23	31.88	32.13	32.13	83,200
15 Sept 2023	32.82	32.91	32.63	32.67	32.67	82,600
14 Sept 2023	32.64	32.80	32.63	32.76	32.76	118,200
13 Sept 2023	32.25	32.35	31.89	31.97	31.97	60,400
12 Sept 2023	31.78	32.27	31.78	32.10	32.10	85,500
11 Sept 2023	31.88	32.10	31.86	31.98	31.98	159,600
08 Sept 2023	31.12	31.37	31.10	31.19	31.19	226,100
07 Sept 2023	31.32	31.45	31.22	31.27	31.27	148,400
06 Sept 2023	31.20	31.44	31.20	31.37	31.37	582,700
05 Sept 2023	32.05	32.11	31.72	31.72	31.72	87,900
01 Sept 2023	32.41	32.46	32.06	32.08	32.08	692,600
31 Aug 2023	32.58	32.58	32.15	32.35	32.35	198,500
30 Aug 2023	32.85	32.95	32.57	32.61	32.61	66,100
29 Aug 2023	32.18	32.64	32.17	32.61	32.61	1,106,300
28 Aug 2023	32.11	32.30	32.11	32.15	32.15	314,000
25 Aug 2023	31.74	31.76	31.33	31.55	31.55	120,200
24 Aug 2023	31.64	31.88	31.49	31.50	31.50	1,095,700
23 Aug 2023	31.56	31.80	31.56	31.76	31.76	197,700
22 Aug 2023	32.12	32.17	31.62	31.62	31.62	83,700
21 Aug 2023	31.96	31.98	31.65	31.94	31.94	88,900
18 Aug 2023	31.35	31.65	31.34	31.58	31.58	570,300
17 Aug 2023	31.99	32.03	31.61	31.64	31.64	544,300
16 Aug 2023	31.98	32.14	31.61	31.64	31.64	151,400
15 Aug 2023	32.33	32.33	31.90	31.91	31.91	131,700
14 Aug 2023	32.41	32.68	32.33	32.60	32.60	95,600
11 Aug 2023	32.51	32.71	32.45	32.59	32.59	102,700
10 Aug 2023	32.91	33.36	32.86	32.89	32.89	142,000
09 Aug 2023	32.24	32.44	32.08	32.16	32.16	149,100
08 Aug 2023	31.48	31.88	31.33	31.88	31.88	1,012,300
07 Aug 2023	32.86	32.95	32.73	32.85	32.85	75,200
04 Aug 2023	32.54	32.87	32.34	32.36	32.36	90,100
03 Aug 2023	31.66	32.16	31.58	32.08	32.08	105,700
02 Aug 2023	31.70	31.76	31.32	31.48	31.48	191,700
01 Aug 2023	32.67	32.71	32.29	32.56	32.56	2,226,100
31 Jul 2023	33.16	33.32	33.00	33.04	33.04	84,000
28 Jul 2023	33.19	33.29	33.00	33.06	33.06	108,000
27 Jul 2023	32.83	32.98	32.52	32.59	32.59	118,100
26 Jul 2023	31.94	32.46	31.94	32.41	32.41	98,100
25 Jul 2023	32.38	32.38	32.20	32.20	32.20	79,200
24 Jul 2023	32.13	32.46	32.13	32.32	32.32	75,800
21 Jul 2023	32.34	32.40	32.15	32.37	32.37	100,700
20 Jul 2023	32.46	32.64	32.32	32.40	32.40	98,600
19 Jul 2023	32.43	32.61	32.40	32.53	32.53	83,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6164-0.0005(-0.07%)

NZD/EUR0.5714+0.0003(+0.05%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.78+1.44(+2.08%)

BNP Paribas SA (BNPQY)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6164
-0.0005(-0.07%)

NZD/EUR
0.5714
+0.0003(+0.05%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.78
+1.44(+2.08%)