New Zealand markets open in 53 minutes

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.02-0.73 (-2.54%)
At close: 03:49PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202329.2929.3327.9328.0228.02187,590
22 Mar 202329.6229.9028.7528.7528.75266,200
21 Mar 202329.5229.7629.1529.7529.75361,200
20 Mar 202327.5728.4927.3728.0328.03292,200
17 Mar 202327.4127.6326.7227.3727.37342,200
16 Mar 202327.4328.3627.1028.3028.30466,800
15 Mar 202327.0628.4826.9928.1128.11406,800
14 Mar 202331.0831.3030.6030.8630.86144,300
13 Mar 202329.9730.5129.8529.9929.992,819,800
10 Mar 202331.9632.0731.0731.2531.252,899,000
09 Mar 202333.2433.3532.5432.5432.54187,000
08 Mar 202333.8834.0133.6333.7233.7288,000
07 Mar 202334.1734.2133.5633.6133.611,032,200
06 Mar 202334.4534.7534.4234.7534.75516,600
03 Mar 202334.0534.3934.0134.3934.39356,200
02 Mar 202333.6433.6733.3733.5333.53733,200
01 Mar 202334.2334.3133.7133.7433.74339,500
28 Feb 202335.4335.5234.1834.2334.23233,200
27 Feb 202334.6534.8634.6134.7334.73187,600
24 Feb 202334.0234.1833.6833.7733.77607,500
23 Feb 202334.4534.5334.1634.5034.50167,800
22 Feb 202334.1634.2033.8233.9633.96200,900
21 Feb 202334.7435.0434.6134.7934.79824,800
17 Feb 202334.9335.2034.7535.1735.1788,500
16 Feb 202334.8335.2834.8335.0135.011,002,400
15 Feb 202334.1734.6334.1434.6334.631,158,000
14 Feb 202334.4334.8334.4034.7634.76115,800
13 Feb 202333.9534.1533.8134.0234.0284,200
10 Feb 202334.0634.1233.8034.1234.12321,800
09 Feb 202334.8234.8734.3134.3334.33124,700
08 Feb 202334.2434.4134.1434.1734.1796,100
07 Feb 202333.4333.7133.2233.5933.59103,600
06 Feb 202332.6632.7232.4232.5032.5098,200
03 Feb 202333.3033.5533.1233.2433.24142,400
02 Feb 202333.7933.8733.1733.5533.55178,200
01 Feb 202334.3535.0034.2434.7234.72132,000
31 Jan 202333.7934.3233.7534.3234.3298,300
30 Jan 202333.7333.8833.4833.5333.53136,800
27 Jan 202333.7533.8833.5833.6233.62111,000
26 Jan 202333.7133.7433.4133.6833.68120,600
25 Jan 202332.9233.4032.9233.3233.32457,900
24 Jan 202332.7533.0732.7233.0033.00143,600
23 Jan 202332.6032.8232.5032.7432.74171,400
20 Jan 202332.1432.5132.1032.5132.51177,400
19 Jan 202331.8132.0031.7031.9031.90414,600
18 Jan 202332.7532.7931.9532.0032.002,697,800
17 Jan 202332.4232.4532.0232.1332.13186,400
13 Jan 202332.0532.6532.0532.5832.58222,300
12 Jan 202332.1632.5631.9932.4532.45120,800
11 Jan 202331.6631.7031.5231.6231.62153,000
10 Jan 202331.4331.5131.2831.5031.50195,400
09 Jan 202331.6531.8931.5931.6431.64229,100
06 Jan 202331.1231.7130.9331.6231.62208,200
05 Jan 202330.9731.0930.7430.8530.85152,900
04 Jan 202330.9231.1130.8231.0031.00419,200
03 Jan 202329.5329.7229.4329.6429.64197,100
30 Dec 202228.6028.7428.3928.4728.47113,900
29 Dec 202228.6428.8028.5728.7228.72152,900
28 Dec 202228.7128.7528.2328.2528.25169,700
27 Dec 202228.6928.8028.6428.7828.78194,100
23 Dec 202228.5028.6828.4628.5828.58128,200
22 Dec 202228.7328.7328.2428.5628.56179,200
21 Dec 202228.5328.7228.5328.5928.59158,100
20 Dec 202227.8628.2327.8228.0628.06222,700
19 Dec 202227.7627.8627.5327.6127.61244,700
16 Dec 202227.7827.9327.5927.8627.86185,800
15 Dec 202227.9427.9827.3927.4527.45224,300
14 Dec 202228.5028.7328.1628.3328.33139,100
13 Dec 202228.7228.7928.3528.4728.47315,300
12 Dec 202227.7827.9827.6727.8927.89226,100
09 Dec 202227.6127.9527.6127.6927.69233,300
08 Dec 202227.3927.5727.3027.4627.46211,700
07 Dec 202227.5927.5927.1927.3227.32166,400
06 Dec 202227.5627.6327.3227.4327.43115,500
05 Dec 202227.7127.8627.3627.4527.45292,400
02 Dec 202227.7027.9227.6227.8027.80205,700
01 Dec 202227.9828.0427.5327.7227.72182,800
30 Nov 202227.8428.2027.4728.1928.19150,700
29 Nov 202227.6327.8827.6327.8427.84136,200
28 Nov 202227.7527.8727.2327.2327.23217,100
25 Nov 202227.5027.8027.5027.7027.70102,200
23 Nov 202227.2327.5127.2127.4227.42129,200
22 Nov 202226.9727.1826.9027.1727.17141,200
21 Nov 202227.1127.1526.9327.0327.03304,100
18 Nov 202227.6627.6727.4627.5727.57218,600
17 Nov 202226.9427.4626.9027.4527.45282,000
16 Nov 202227.1227.2426.9527.1427.14275,000
15 Nov 202227.3827.4626.5326.9126.91249,900
14 Nov 202226.9227.1126.8226.8226.82339,300
11 Nov 202226.7327.0926.6026.9926.99205,300
10 Nov 202225.7826.1825.6726.1826.18322,000
09 Nov 202225.0025.3224.9525.0025.00162,800
08 Nov 202225.4125.6225.2525.4725.47173,700
07 Nov 202225.3325.4425.2725.3325.33297,800
04 Nov 202224.9825.4124.9125.3425.34292,200
03 Nov 202223.7824.2823.6324.0924.09388,500
02 Nov 202223.6924.2623.2823.4223.42166,300
01 Nov 202224.0624.1023.5923.7023.70246,300
31 Oct 202223.4623.6623.4023.6423.64353,600
28 Oct 202223.5723.8923.4823.8923.89302,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...