BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

31.75

-0.13

(-0.41%)

At close: 03:59PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Jul 2023	31.95	32.44	31.95	32.42	32.42	94,400
17 Jul 2023	31.84	31.99	31.79	31.94	31.94	102,200
14 Jul 2023	32.09	32.13	31.71	31.76	31.76	188,500
13 Jul 2023	31.85	32.09	31.78	32.08	32.08	91,500
12 Jul 2023	31.20	31.68	31.20	31.48	31.48	241,400
11 Jul 2023	30.92	31.15	30.82	31.10	31.10	307,100
10 Jul 2023	30.44	30.70	30.38	30.42	30.42	130,900
07 Jul 2023	30.12	30.45	30.12	30.33	30.33	104,100
06 Jul 2023	29.95	29.98	29.56	29.93	29.93	85,600
05 Jul 2023	31.21	31.31	31.07	31.13	31.13	142,800
03 Jul 2023	31.81	32.04	31.80	32.04	32.04	86,600
30 Jun 2023	31.77	31.79	31.46	31.64	31.64	244,000
29 Jun 2023	30.84	31.06	30.84	31.01	31.01	101,000
28 Jun 2023	30.53	30.61	30.42	30.58	30.58	267,800
27 Jun 2023	30.34	30.68	30.27	30.62	30.62	91,300
26 Jun 2023	30.00	30.23	29.96	30.18	30.18	149,000
23 Jun 2023	29.70	30.00	29.70	29.86	29.86	95,500
22 Jun 2023	30.81	30.84	30.46	30.48	30.48	153,600
21 Jun 2023	31.06	31.31	31.00	31.19	31.19	236,300
20 Jun 2023	30.91	31.04	30.84	30.99	30.99	136,000
16 Jun 2023	30.85	30.97	30.80	30.83	30.83	137,700
15 Jun 2023	30.47	30.92	30.47	30.87	30.87	166,500
14 Jun 2023	31.14	31.30	30.81	30.95	30.95	198,600
13 Jun 2023	30.55	30.71	30.45	30.61	30.61	1,425,000
12 Jun 2023	30.61	30.70	30.26	30.43	30.43	132,200
09 Jun 2023	30.11	30.27	30.06	30.18	30.18	499,400
08 Jun 2023	30.82	30.86	30.66	30.85	30.85	103,600
07 Jun 2023	30.41	30.50	30.30	30.47	30.47	117,400
06 Jun 2023	29.88	30.34	29.86	30.25	30.25	160,600
05 Jun 2023	30.15	30.20	29.74	30.01	30.01	307,800
02 Jun 2023	30.17	30.40	30.16	30.31	30.31	90,000
01 Jun 2023	29.19	29.45	29.19	29.45	29.45	235,000
31 May 2023	29.20	29.20	28.74	29.02	29.02	104,200
30 May 2023	29.82	29.92	29.49	29.71	29.71	149,200
26 May 2023	30.16	30.35	30.05	30.29	30.29	93,400
25 May 2023	30.14	30.33	30.03	30.24	30.24	165,600
24 May 2023	30.34	30.39	30.03	30.03	30.03	90,600
23 May 2023	30.68	30.88	30.55	30.57	30.57	124,000
22 May 2023	30.04	31.15	30.04	31.04	31.04	166,600
19 May 2023	30.59	30.93	30.41	30.69	30.69	125,400
18 May 2023	30.64	30.80	30.27	30.79	30.79	132,800
18 May 2023	2.148 Dividend
17 May 2023	31.70	32.35	31.60	32.35	30.20	109,700
16 May 2023	31.97	31.97	31.56	31.66	29.56	116,900
15 May 2023	31.56	32.08	31.53	31.95	29.83	262,300
12 May 2023	31.86	31.96	31.51	31.68	29.58	118,900
11 May 2023	31.08	31.39	30.91	31.35	29.27	149,700
10 May 2023	32.02	32.02	31.45	31.72	29.61	123,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,223.08-73.35(-0.65%)

NZD/USD0.5992-0.0007(-0.11%)

NZD/EUR0.5666-0.0001(-0.02%)

ALL ORDS7,233.20-16.50(-0.23%)

ASX 2007,031.50-17.10(-0.24%)

OIL91.12+0.33(+0.36%)

BNP Paribas SA (BNPQY)

NZX 50
11,223.08
-73.35(-0.65%)

NZD/USD
0.5992
-0.0007(-0.11%)

NZD/EUR
0.5666
-0.0001(-0.02%)

ALL ORDS
7,233.20
-16.50(-0.23%)

ASX 200
7,031.50
-17.10(-0.24%)

OIL
91.12
+0.33(+0.36%)