New Zealand markets open in 3 hours 35 minutes

BNP Paribas SA (BNPQY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
35.24+0.61 (+1.76%)
As of 01:41PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202434.7835.3034.6935.2435.2413,851
24 Jul 202434.8735.0034.6334.7234.72159,600
23 Jul 202434.8735.1834.7835.0735.07334,700
22 Jul 202435.0535.2134.8435.2135.21195,000
19 Jul 202434.1734.4334.1034.2934.29136,900
18 Jul 202434.6034.7134.2734.3034.30226,900
17 Jul 202434.2934.5834.2534.4234.42214,000
16 Jul 202433.8334.1933.7934.1634.16452,800
15 Jul 202434.0934.2834.0234.1934.19136,600
12 Jul 202433.9434.1633.9033.9333.931,207,000
11 Jul 202433.6633.8133.5933.6533.65268,400
10 Jul 202433.3333.5333.2733.4033.40393,200
09 Jul 202432.8733.1832.7232.9632.96725,500
08 Jul 202434.2234.3633.7333.8033.80289,400
05 Jul 202434.5534.5834.1734.4334.43177,800
03 Jul 202433.8234.0133.8133.9033.90138,000
02 Jul 202432.8133.0032.7432.9732.97151,900
01 Jul 202433.3233.3833.0033.0733.07280,800
28 Jun 202431.7032.1431.7032.1432.14799,400
27 Jun 202432.1232.2232.0732.1932.19395,200
26 Jun 202432.0732.4432.0332.3432.34234,100
25 Jun 202432.2832.5632.2232.5432.54638,600
24 Jun 202432.6233.0232.5932.9032.90441,200
21 Jun 202431.6531.7831.4931.6231.62381,000
20 Jun 202431.8932.3531.8932.3532.35427,100
18 Jun 202431.8232.1431.8232.0732.07424,900
17 Jun 202431.7331.9931.6731.9931.99629,300
14 Jun 202431.0931.3530.7631.3131.311,026,300
13 Jun 202432.8432.8431.8332.2832.281,163,700
12 Jun 202433.5133.7833.2533.4033.40553,100
11 Jun 202432.8432.8532.4632.6732.67369,300
10 Jun 202433.8534.2933.7034.2934.29320,800
07 Jun 202436.0836.2635.8635.9935.9961,700
06 Jun 202436.3136.5936.2936.5236.5270,100
05 Jun 202436.2636.5035.9236.2736.2776,000
04 Jun 202436.6436.6436.2136.4636.46108,800
03 Jun 202437.2537.2536.8637.1737.17268,700
31 May 202436.7336.9036.5336.8636.86186,200
30 May 202436.5436.8536.4636.8236.82101,600
29 May 202436.1437.0936.1236.2936.29101,800
28 May 202436.6837.2436.6236.8436.84113,900
24 May 202437.1437.1436.1536.5136.51120,300
23 May 202436.3736.4536.0236.1336.1398,100
22 May 202436.7336.8736.3736.4536.4597,400
21 May 202436.4337.2136.4337.2137.2178,000
20 May 202437.5537.5737.1337.3337.3374,200
17 May 202438.0638.8037.0937.2737.27156,500
17 May 20242.491 Dividend
16 May 202439.0439.3238.7839.1436.65120,400
15 May 202438.9939.0938.7938.9536.47154,600
14 May 202438.6738.9938.6538.8036.33178,800
13 May 202438.4138.9138.4138.9136.4399,200
10 May 202438.4538.6138.2538.4536.00100,900
09 May 202437.8238.2337.8238.2335.8076,400
08 May 202437.2337.6837.1937.6735.2774,000
07 May 202437.4537.6037.3837.4735.0986,700
06 May 202436.7436.9336.6936.9334.5872,300
03 May 202436.5636.6236.2336.4934.1780,800
02 May 202436.2336.4136.0636.3434.0397,800
01 May 202436.0036.5934.9736.0033.7183,100
30 Apr 202436.2036.3135.9536.0033.71168,900
29 Apr 202436.1636.3936.0736.2333.92126,600
26 Apr 202436.1836.3235.5935.8833.60141,200
25 Apr 202436.4336.9636.1536.8034.46151,200
24 Apr 202436.1336.5235.9936.5034.1894,100
23 Apr 202436.0036.4935.9936.4634.1490,500
22 Apr 202435.4235.7935.2935.5833.3296,800
19 Apr 202434.8235.0734.7934.8532.6381,000
18 Apr 202434.5935.0034.5734.6132.41101,500
17 Apr 202434.4134.5934.0134.2532.07183,700
16 Apr 202434.1334.1333.7734.0831.91501,500
15 Apr 202435.2735.3934.6834.7332.52163,500
12 Apr 202434.7735.0034.6134.6432.44134,000
11 Apr 202435.4435.4634.7135.3033.05130,300
10 Apr 202435.7136.0835.5735.8133.53109,800
09 Apr 202436.5636.6236.1136.3134.0097,200
08 Apr 202436.3836.4836.2636.4234.10226,900
05 Apr 202435.7936.1335.7136.0633.77272,000
04 Apr 202436.6436.6835.7935.8133.53489,100
03 Apr 202435.8836.1735.8635.9533.66543,300
02 Apr 202435.2735.2835.1235.2032.96102,500
01 Apr 202434.7135.8534.7135.5533.29162,300
28 Mar 202435.5335.7635.4735.7433.47272,100
27 Mar 202435.1035.3434.9135.1432.90461,400
26 Mar 202434.7434.9134.6834.8132.59220,300
25 Mar 202433.9534.0533.8333.9931.83243,900
22 Mar 202434.2034.2233.9334.0031.84144,500
21 Mar 202433.8434.2133.8434.0131.85121,700
20 Mar 202433.3234.0633.3234.0631.89102,000
19 Mar 202433.7333.8133.5633.5731.43130,300
18 Mar 202433.4633.4833.3233.4631.33161,700
15 Mar 202433.0233.4933.0233.4331.30110,700
14 Mar 202433.1433.2232.6032.6930.61105,900
13 Mar 202433.5333.6533.2233.3231.20220,000
12 Mar 202432.7032.7632.5532.6330.55100,300
11 Mar 202432.1832.4632.1732.4630.39225,800
08 Mar 202432.2732.4032.0932.1830.13215,300
07 Mar 202431.6232.0531.6231.9429.91269,600
06 Mar 202431.3431.3931.1031.2029.21378,000
05 Mar 202430.9031.1730.8731.0029.0396,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...